| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 4.61 | 4.66 | 4.5 | 4.55 | 4.55 | -0.12 (-2.57%) | 14,754,300 |
| 10 May 2024 | CNY | 4.58 | 4.79 | 4.5 | 4.67 | 4.67 | +0.06 (+1.30%) | 20,717,436 |
| 9 May 2024 | CNY | 4.53 | 4.64 | 4.52 | 4.61 | 4.61 | +0.11 (+2.44%) | 11,818,780 |
| 8 May 2024 | CNY | 4.64 | 4.66 | 4.49 | 4.5 | 4.5 | -0.18 (-3.85%) | 13,303,340 |
| 7 May 2024 | CNY | 4.56 | 4.68 | 4.51 | 4.68 | 4.68 | +0.12 (+2.63%) | 15,898,740 |
| 6 May 2024 | CNY | 4.66 | 4.7 | 4.54 | 4.56 | 4.56 | +0.04 (+0.88%) | 24,694,384 |
| 30 Apr 2024 | CNY | 4.45 | 4.57 | 4.37 | 4.52 | 4.52 | +0.07 (+1.57%) | 21,179,345 |
| 29 Apr 2024 | CNY | 4.15 | 4.53 | 4.14 | 4.45 | 4.45 | +0.28 (+6.71%) | 24,031,708 |
| 26 Apr 2024 | CNY | 4.1 | 4.19 | 4 | 4.17 | 4.17 | +0.06 (+1.46%) | 14,059,263 |
| 25 Apr 2024 | CNY | 4.07 | 4.18 | 4.04 | 4.11 | 4.11 | +0.02 (+0.49%) | 10,258,263 |
| 24 Apr 2024 | CNY | 4.03 | 4.1 | 4 | 4.09 | 4.09 | +0.05 (+1.24%) | 10,709,983 |
| 23 Apr 2024 | CNY | 4.02 | 4.1 | 3.97 | 4.04 | 4.04 | +0.04 (+1%) | 11,147,500 |
| 22 Apr 2024 | CNY | 4.04 | 4.09 | 3.91 | 4 | 4 | 0.0 (0.0%) | 8,922,640 |
| 19 Apr 2024 | CNY | 4.03 | 4.09 | 3.93 | 4 | 4 | -0.02 (-0.50%) | 13,069,928 |
| 18 Apr 2024 | CNY | 4.12 | 4.14 | 3.97 | 4.02 | 4.02 | -0.1 (-2.43%) | 13,096,522 |
| 17 Apr 2024 | CNY | 3.85 | 4.14 | 3.84 | 4.12 | 4.12 | +0.3 (+7.85%) | 17,069,103 |
| 16 Apr 2024 | CNY | 3.99 | 4.03 | 3.73 | 3.82 | 3.82 | -0.21 (-5.21%) | 21,547,212 |
| 15 Apr 2024 | CNY | 4.23 | 4.26 | 3.95 | 4.03 | 4.03 | -0.21 (-4.95%) | 22,742,603 |
| 12 Apr 2024 | CNY | 4.38 | 4.43 | 4.21 | 4.24 | 4.24 | -0.14 (-3.20%) | 17,144,442 |
| 11 Apr 2024 | CNY | 4.35 | 4.46 | 4.31 | 4.38 | 4.38 | -0.03 (-0.68%) | 9,245,740 |
| 10 Apr 2024 | CNY | 4.58 | 4.58 | 4.36 | 4.41 | 4.41 | -0.17 (-3.71%) | 11,925,360 |
| 9 Apr 2024 | CNY | 4.42 | 4.58 | 4.4 | 4.58 | 4.58 | +0.19 (+4.33%) | 13,436,898 |
| 8 Apr 2024 | CNY | 4.63 | 4.63 | 4.38 | 4.39 | 4.39 | -0.24 (-5.18%) | 15,449,120 |
| 3 Apr 2024 | CNY | 4.73 | 4.79 | 4.59 | 4.63 | 4.63 | -0.07 (-1.49%) | 11,676,980 |
| 2 Apr 2024 | CNY | 4.77 | 4.79 | 4.66 | 4.7 | 4.7 | -0.04 (-0.84%) | 11,122,358 |
| 1 Apr 2024 | CNY | 4.55 | 4.78 | 4.55 | 4.74 | 4.74 | +0.18 (+3.95%) | 15,184,670 |
| 29 Mar 2024 | CNY | 4.63 | 4.67 | 4.52 | 4.56 | 4.56 | -0.05 (-1.08%) | 5,397,200 |
| 28 Mar 2024 | CNY | 4.53 | 4.72 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 11,450,180 |
| 27 Mar 2024 | CNY | 4.91 | 4.91 | 4.56 | 4.56 | 4.56 | -0.31 (-6.37%) | 15,641,940 |
| 26 Mar 2024 | CNY | 4.87 | 4.92 | 4.76 | 4.87 | 4.87 | 0.0 (0.0%) | 8,254,200 |
