| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 4.91 | 4.91 | 4.63 | 4.65 | 4.65 | -0.12 (-2.52%) | 6,147,575 |
| 22 May 2024 | CNY | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 5,063,490 |
| 21 May 2024 | CNY | 4.87 | 4.93 | 4.75 | 4.77 | 4.77 | -0.1 (-2.05%) | 8,577,200 |
| 20 May 2024 | CNY | 4.98 | 5 | 4.84 | 4.87 | 4.87 | -0.1 (-2.01%) | 12,877,600 |
| 17 May 2024 | CNY | 4.91 | 4.99 | 4.9 | 4.97 | 4.97 | +0.05 (+1.02%) | 5,688,965 |
| 16 May 2024 | CNY | 4.98 | 4.99 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 5,964,017 |
| 15 May 2024 | CNY | 5 | 5.04 | 4.93 | 4.95 | 4.95 | -0.06 (-1.20%) | 4,878,820 |
| 14 May 2024 | CNY | 4.97 | 5.06 | 4.94 | 5.01 | 5.01 | +0.04 (+0.80%) | 5,463,500 |
| 13 May 2024 | CNY | 5.05 | 5.06 | 4.95 | 4.97 | 4.97 | -0.1 (-1.97%) | 7,074,700 |
| 10 May 2024 | CNY | 5.18 | 5.23 | 5.06 | 5.07 | 5.07 | -0.12 (-2.31%) | 7,231,998 |
| 9 May 2024 | CNY | 5.1 | 5.23 | 5.09 | 5.19 | 5.19 | +0.06 (+1.17%) | 7,707,038 |
| 8 May 2024 | CNY | 5.1 | 5.19 | 5.06 | 5.13 | 5.13 | +0.04 (+0.79%) | 8,775,400 |
| 7 May 2024 | CNY | 5.09 | 5.11 | 4.99 | 5.09 | 5.09 | +0.03 (+0.59%) | 7,265,900 |
| 6 May 2024 | CNY | 5.02 | 5.09 | 5 | 5.06 | 5.06 | +0.08 (+1.61%) | 6,696,836 |
| 30 Apr 2024 | CNY | 4.91 | 5 | 4.89 | 4.98 | 4.98 | +0.07 (+1.43%) | 8,408,366 |
| 29 Apr 2024 | CNY | 4.78 | 4.91 | 4.77 | 4.91 | 4.91 | +0.15 (+3.15%) | 7,012,641 |
| 26 Apr 2024 | CNY | 4.66 | 4.77 | 4.66 | 4.76 | 4.76 | +0.07 (+1.49%) | 5,963,118 |
| 25 Apr 2024 | CNY | 4.63 | 4.74 | 4.62 | 4.69 | 4.69 | +0.03 (+0.64%) | 6,012,625 |
| 24 Apr 2024 | CNY | 4.67 | 4.69 | 4.61 | 4.66 | 4.66 | -0.02 (-0.43%) | 5,821,200 |
| 23 Apr 2024 | CNY | 4.64 | 4.72 | 4.59 | 4.68 | 4.68 | +0.06 (+1.30%) | 7,221,171 |
| 22 Apr 2024 | CNY | 4.54 | 4.69 | 4.49 | 4.62 | 4.62 | +0.11 (+2.44%) | 8,963,782 |
| 19 Apr 2024 | CNY | 4.51 | 4.59 | 4.48 | 4.51 | 4.51 | -0.05 (-1.10%) | 4,415,660 |
| 18 Apr 2024 | CNY | 4.6 | 4.65 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 5,691,634 |
| 17 Apr 2024 | CNY | 4.4 | 4.61 | 4.4 | 4.61 | 4.61 | +0.28 (+6.47%) | 7,531,090 |
| 16 Apr 2024 | CNY | 4.61 | 4.62 | 4.31 | 4.33 | 4.33 | -0.29 (-6.28%) | 9,492,104 |
| 15 Apr 2024 | CNY | 4.85 | 4.88 | 4.55 | 4.62 | 4.62 | -0.22 (-4.55%) | 9,845,376 |
| 12 Apr 2024 | CNY | 4.94 | 5 | 4.83 | 4.84 | 4.84 | -0.12 (-2.42%) | 5,480,440 |
| 11 Apr 2024 | CNY | 4.93 | 5.02 | 4.9 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,172,000 |
| 10 Apr 2024 | CNY | 5.05 | 5.07 | 4.92 | 4.97 | 4.97 | -0.12 (-2.36%) | 5,141,000 |
| 9 Apr 2024 | CNY | 4.97 | 5.09 | 4.94 | 5.09 | 5.09 | +0.12 (+2.41%) | 5,747,159 |
