| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 4.24 | 4.39 | 4.23 | 4.39 | 4.39 | +0.14 (+3.29%) | 5,311,820 |
| 13 May 2024 | CNY | 4.2 | 4.28 | 4.11 | 4.25 | 4.25 | +0.02 (+0.47%) | 3,909,133 |
| 10 May 2024 | CNY | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 2,673,649 |
| 9 May 2024 | CNY | 4.24 | 4.28 | 4.19 | 4.22 | 4.22 | +0.02 (+0.48%) | 2,862,913 |
| 8 May 2024 | CNY | 4.3 | 4.34 | 4.17 | 4.2 | 4.2 | -0.14 (-3.23%) | 4,832,600 |
| 7 May 2024 | CNY | 4.31 | 4.43 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 4,921,185 |
| 6 May 2024 | CNY | 4.37 | 4.38 | 4.14 | 4.31 | 4.31 | -0.11 (-2.49%) | 8,441,622 |
| 30 Apr 2024 | CNY | 4.45 | 4.53 | 4.37 | 4.42 | 4.42 | -0.05 (-1.12%) | 11,730,431 |
| 29 Apr 2024 | CNY | 4.8 | 5.05 | 4.45 | 4.47 | 4.47 | -0.18 (-3.87%) | 24,163,868 |
| 26 Apr 2024 | CNY | 4.16 | 4.67 | 4.16 | 4.65 | 4.65 | +0.43 (+10.19%) | 11,544,942 |
| 25 Apr 2024 | CNY | 4.3 | 4.35 | 4.18 | 4.22 | 4.22 | -0.11 (-2.54%) | 8,448,752 |
| 24 Apr 2024 | CNY | 4.33 | 4.34 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 4,421,968 |
| 23 Apr 2024 | CNY | 4.33 | 4.4 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 4,198,800 |
| 22 Apr 2024 | CNY | 4.33 | 4.34 | 4.15 | 4.32 | 4.32 | 0.0 (0.0%) | 5,192,685 |
| 19 Apr 2024 | CNY | 4.3 | 4.56 | 4.2 | 4.32 | 4.32 | -0.03 (-0.69%) | 8,119,539 |
| 18 Apr 2024 | CNY | 4.04 | 4.38 | 4 | 4.35 | 4.35 | +0.3 (+7.41%) | 6,812,574 |
| 17 Apr 2024 | CNY | 3.87 | 4.1 | 3.87 | 4.05 | 4.05 | +0.2 (+5.19%) | 5,120,452 |
| 16 Apr 2024 | CNY | 4.22 | 4.29 | 3.82 | 3.85 | 3.85 | -0.41 (-9.62%) | 7,057,593 |
| 15 Apr 2024 | CNY | 4.18 | 4.36 | 4.16 | 4.26 | 4.26 | 0.0 (0.0%) | 7,609,136 |
| 12 Apr 2024 | CNY | 4.11 | 4.35 | 4.11 | 4.26 | 4.26 | +0.14 (+3.40%) | 5,642,800 |
| 11 Apr 2024 | CNY | 4.18 | 4.23 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 4,238,534 |
| 10 Apr 2024 | CNY | 4.26 | 4.31 | 4.09 | 4.19 | 4.19 | -0.1 (-2.33%) | 7,954,593 |
| 9 Apr 2024 | CNY | 4.19 | 4.4 | 4.15 | 4.29 | 4.29 | +0.04 (+0.94%) | 8,965,296 |
| 8 Apr 2024 | CNY | 4.3 | 4.49 | 4.22 | 4.25 | 4.25 | +0.13 (+3.16%) | 11,694,980 |
| 3 Apr 2024 | CNY | 4.16 | 4.29 | 4.05 | 4.12 | 4.12 | -0.05 (-1.20%) | 5,747,350 |
| 2 Apr 2024 | CNY | 3.93 | 4.26 | 3.89 | 4.17 | 4.17 | +0.24 (+6.11%) | 7,718,649 |
| 1 Apr 2024 | CNY | 3.79 | 3.95 | 3.79 | 3.93 | 3.93 | +0.08 (+2.08%) | 5,904,464 |
| 29 Mar 2024 | CNY | 3.73 | 3.85 | 3.68 | 3.85 | 3.85 | +0.17 (+4.62%) | 2,885,199 |
| 28 Mar 2024 | CNY | 3.58 | 3.71 | 3.58 | 3.68 | 3.68 | +0.11 (+3.08%) | 4,455,790 |
| 27 Mar 2024 | CNY | 3.72 | 3.75 | 3.57 | 3.57 | 3.57 | -0.2 (-5.31%) | 4,241,885 |
