| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 4.28 | 4.6 | 4.26 | 4.43 | 4.43 | +0.19 (+4.48%) | 380,556,731 |
| 20 May 2024 | CNY | 4.21 | 4.32 | 4.2 | 4.24 | 4.24 | -0.04 (-0.93%) | 182,000,745 |
| 17 May 2024 | CNY | 4.33 | 4.45 | 4.2 | 4.28 | 4.28 | -0.05 (-1.15%) | 282,192,736 |
| 16 May 2024 | CNY | 4.2 | 4.48 | 4.2 | 4.33 | 4.33 | -0.12 (-2.70%) | 363,039,016 |
| 15 May 2024 | CNY | 4.56 | 4.66 | 4.38 | 4.45 | 4.45 | +0.02 (+0.45%) | 599,991,758 |
| 14 May 2024 | CNY | 3.99 | 4.43 | 3.99 | 4.43 | 4.43 | +0.74 (+20.05%) | 594,901,643 |
| 13 May 2024 | CNY | 3.77 | 3.78 | 3.66 | 3.69 | 3.69 | -0.09 (-2.38%) | 64,827,084 |
| 10 May 2024 | CNY | 3.83 | 3.9 | 3.75 | 3.78 | 3.78 | -0.05 (-1.31%) | 78,728,883 |
| 9 May 2024 | CNY | 3.8 | 3.89 | 3.75 | 3.83 | 3.83 | -0.11 (-2.79%) | 150,870,062 |
| 8 May 2024 | CNY | 4.04 | 4.04 | 3.93 | 3.94 | 3.94 | -0.13 (-3.19%) | 66,001,801 |
| 7 May 2024 | CNY | 4.06 | 4.14 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 66,342,591 |
| 6 May 2024 | CNY | 4.11 | 4.16 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 76,106,376 |
| 30 Apr 2024 | CNY | 4.08 | 4.12 | 3.97 | 4.04 | 4.04 | -0.05 (-1.22%) | 77,949,007 |
| 29 Apr 2024 | CNY | 3.91 | 4.1 | 3.89 | 4.09 | 4.09 | +0.16 (+4.07%) | 107,689,590 |
| 26 Apr 2024 | CNY | 3.82 | 3.95 | 3.82 | 3.93 | 3.93 | +0.1 (+2.61%) | 86,620,458 |
| 25 Apr 2024 | CNY | 3.82 | 3.9 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 62,029,459 |
| 24 Apr 2024 | CNY | 3.73 | 3.89 | 3.7 | 3.88 | 3.88 | +0.17 (+4.58%) | 94,553,961 |
| 23 Apr 2024 | CNY | 3.69 | 3.77 | 3.69 | 3.71 | 3.71 | +0.03 (+0.82%) | 63,899,776 |
| 22 Apr 2024 | CNY | 3.68 | 3.74 | 3.61 | 3.68 | 3.68 | -0.05 (-1.34%) | 58,444,609 |
| 19 Apr 2024 | CNY | 3.8 | 3.82 | 3.71 | 3.73 | 3.73 | -0.09 (-2.36%) | 62,143,456 |
| 18 Apr 2024 | CNY | 3.9 | 3.91 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 75,810,382 |
| 17 Apr 2024 | CNY | 3.7 | 3.91 | 3.7 | 3.9 | 3.9 | +0.28 (+7.73%) | 99,955,787 |
| 16 Apr 2024 | CNY | 3.89 | 3.92 | 3.6 | 3.62 | 3.62 | -0.31 (-7.89%) | 112,368,750 |
| 15 Apr 2024 | CNY | 4.08 | 4.13 | 3.85 | 3.93 | 3.93 | -0.17 (-4.15%) | 104,226,707 |
| 12 Apr 2024 | CNY | 4.19 | 4.2 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 59,245,875 |
| 11 Apr 2024 | CNY | 4.1 | 4.24 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 71,560,106 |
| 10 Apr 2024 | CNY | 4.28 | 4.29 | 4.12 | 4.14 | 4.14 | -0.17 (-3.94%) | 79,054,126 |
| 9 Apr 2024 | CNY | 4.28 | 4.33 | 4.24 | 4.31 | 4.31 | +0.08 (+1.89%) | 61,244,773 |
| 8 Apr 2024 | CNY | 4.35 | 4.38 | 4.23 | 4.23 | 4.23 | -0.16 (-3.64%) | 80,216,024 |
| 3 Apr 2024 | CNY | 4.5 | 4.53 | 4.32 | 4.39 | 4.39 | -0.14 (-3.09%) | 99,129,308 |
