| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 4.03 | 4.04 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 145,733,346 |
| 22 May 2024 | CNY | 3.99 | 4.04 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 202,486,212 |
| 21 May 2024 | CNY | 3.98 | 4 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 148,516,035 |
| 20 May 2024 | CNY | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | +0.01 (+0.25%) | 195,906,361 |
| 17 May 2024 | CNY | 3.91 | 3.96 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 195,119,512 |
| 16 May 2024 | CNY | 3.88 | 3.92 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 174,788,119 |
| 15 May 2024 | CNY | 3.89 | 3.9 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 88,860,263 |
| 14 May 2024 | CNY | 3.9 | 3.92 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 109,749,904 |
| 13 May 2024 | CNY | 3.9 | 3.92 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 115,742,389 |
| 10 May 2024 | CNY | 3.9 | 3.92 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 128,736,311 |
| 9 May 2024 | CNY | 3.88 | 3.9 | 3.88 | 3.89 | 3.89 | +0.01 (+0.26%) | 116,815,860 |
| 8 May 2024 | CNY | 3.9 | 3.92 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 86,251,628 |
| 7 May 2024 | CNY | 3.92 | 3.93 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 162,746,240 |
| 6 May 2024 | CNY | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | -0.03 (-0.76%) | 222,835,694 |
| 30 Apr 2024 | CNY | 3.96 | 4 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 125,263,938 |
| 29 Apr 2024 | CNY | 3.95 | 4 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 141,344,966 |
| 26 Apr 2024 | CNY | 3.98 | 4 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 136,293,318 |
| 25 Apr 2024 | CNY | 3.96 | 3.99 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 76,603,858 |
| 24 Apr 2024 | CNY | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 76,797,680 |
| 23 Apr 2024 | CNY | 3.99 | 4.02 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 94,136,808 |
| 22 Apr 2024 | CNY | 4.04 | 4.07 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 120,620,770 |
| 19 Apr 2024 | CNY | 4.05 | 4.08 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 92,968,539 |
| 18 Apr 2024 | CNY | 4.02 | 4.1 | 4.01 | 4.06 | 4.06 | +0.03 (+0.74%) | 166,480,133 |
| 17 Apr 2024 | CNY | 3.95 | 4.03 | 3.92 | 4.03 | 4.03 | +0.08 (+2.03%) | 151,588,447 |
| 16 Apr 2024 | CNY | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 132,373,163 |
| 15 Apr 2024 | CNY | 3.92 | 3.98 | 3.88 | 3.98 | 3.98 | +0.07 (+1.79%) | 116,688,872 |
| 12 Apr 2024 | CNY | 3.95 | 3.98 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 85,141,728 |
| 11 Apr 2024 | CNY | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 81,996,128 |
| 10 Apr 2024 | CNY | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 75,582,172 |
| 9 Apr 2024 | CNY | 4.02 | 4.03 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 107,154,348 |
