| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 4.53 | 4.79 | 4.5 | 4.74 | 4.74 | +0.2 (+4.41%) | 5,284,500 |
| 8 May 2024 | CNY | 4.59 | 4.63 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 3,014,900 |
| 7 May 2024 | CNY | 4.53 | 4.61 | 4.47 | 4.59 | 4.59 | +0.05 (+1.10%) | 4,161,500 |
| 6 May 2024 | CNY | 4.59 | 4.64 | 4.46 | 4.54 | 4.54 | -0.05 (-1.09%) | 6,565,620 |
| 30 Apr 2024 | CNY | 4.49 | 4.66 | 4.34 | 4.59 | 4.59 | +0.15 (+3.38%) | 7,332,400 |
| 29 Apr 2024 | CNY | 4.3 | 4.53 | 4.29 | 4.44 | 4.44 | +0.12 (+2.78%) | 8,353,402 |
| 26 Apr 2024 | CNY | 4.4 | 4.42 | 4.22 | 4.32 | 4.32 | -0.02 (-0.46%) | 3,703,400 |
| 25 Apr 2024 | CNY | 4.23 | 4.37 | 4.18 | 4.34 | 4.34 | +0.1 (+2.36%) | 4,476,112 |
| 24 Apr 2024 | CNY | 4.03 | 4.24 | 4.03 | 4.24 | 4.24 | +0.2 (+4.95%) | 4,379,336 |
| 23 Apr 2024 | CNY | 4.02 | 4.13 | 3.97 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,647,358 |
| 22 Apr 2024 | CNY | 4.15 | 4.15 | 3.94 | 4.03 | 4.03 | -0.12 (-2.89%) | 3,861,715 |
| 19 Apr 2024 | CNY | 4.21 | 4.25 | 4.07 | 4.15 | 4.15 | -0.03 (-0.72%) | 4,039,180 |
| 18 Apr 2024 | CNY | 4.38 | 4.39 | 4.15 | 4.18 | 4.18 | -0.17 (-3.91%) | 7,189,200 |
| 17 Apr 2024 | CNY | 3.8 | 4.45 | 3.78 | 4.35 | 4.35 | +0.3 (+7.41%) | 11,162,420 |
| 16 Apr 2024 | CNY | 4.15 | 4.3 | 4.05 | 4.05 | 4.05 | -0.45 (-10%) | 3,075,500 |
| 15 Apr 2024 | CNY | 4.98 | 5.01 | 4.5 | 4.5 | 4.5 | -0.5 (-10%) | 9,428,600 |
| 12 Apr 2024 | CNY | 5.11 | 5.17 | 4.97 | 5 | 5 | -0.12 (-2.34%) | 4,127,000 |
| 11 Apr 2024 | CNY | 5.1 | 5.22 | 5.04 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,227,100 |
| 10 Apr 2024 | CNY | 5.24 | 5.26 | 5.09 | 5.13 | 5.13 | -0.13 (-2.47%) | 4,011,300 |
| 9 Apr 2024 | CNY | 5.03 | 5.33 | 5.03 | 5.26 | 5.26 | +0.23 (+4.57%) | 8,185,692 |
| 8 Apr 2024 | CNY | 5.24 | 5.26 | 5.02 | 5.03 | 5.03 | -0.19 (-3.64%) | 5,742,632 |
| 3 Apr 2024 | CNY | 5.26 | 5.3 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 3,707,522 |
| 2 Apr 2024 | CNY | 5.31 | 5.36 | 5.22 | 5.26 | 5.26 | -0.03 (-0.57%) | 4,222,540 |
| 1 Apr 2024 | CNY | 5.25 | 5.39 | 5.21 | 5.29 | 5.29 | +0.07 (+1.34%) | 6,662,320 |
| 29 Mar 2024 | CNY | 5.19 | 5.33 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 3,199,544 |
| 28 Mar 2024 | CNY | 5.08 | 5.27 | 5.08 | 5.17 | 5.17 | -0.01 (-0.19%) | 6,312,700 |
| 27 Mar 2024 | CNY | 5.33 | 5.5 | 5.17 | 5.18 | 5.18 | -0.16 (-3.00%) | 9,905,900 |
| 26 Mar 2024 | CNY | 5.13 | 5.36 | 5.08 | 5.34 | 5.34 | +0.21 (+4.09%) | 8,416,441 |
| 25 Mar 2024 | CNY | 5.09 | 5.38 | 5.06 | 5.13 | 5.13 | -0.01 (-0.19%) | 8,187,135 |
| 22 Mar 2024 | CNY | 5.12 | 5.19 | 5.01 | 5.14 | 5.14 | +0.02 (+0.39%) | 5,794,383 |
