| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 5.1 | 5.27 | 5.05 | 5.26 | 5.26 | +0.14 (+2.73%) | 24,135,011 |
| 21 May 2024 | CNY | 5.2 | 5.26 | 5.09 | 5.12 | 5.12 | -0.14 (-2.66%) | 22,225,860 |
| 20 May 2024 | CNY | 5.04 | 5.53 | 5.04 | 5.26 | 5.26 | +0.22 (+4.37%) | 41,683,248 |
| 17 May 2024 | CNY | 4.94 | 5.07 | 4.9 | 5.04 | 5.04 | +0.1 (+2.02%) | 8,649,685 |
| 16 May 2024 | CNY | 4.94 | 5.02 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 8,576,424 |
| 15 May 2024 | CNY | 4.99 | 5.05 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 7,646,365 |
| 14 May 2024 | CNY | 5.06 | 5.13 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 8,645,352 |
| 13 May 2024 | CNY | 5.12 | 5.12 | 5 | 5.04 | 5.04 | -0.11 (-2.14%) | 10,828,009 |
| 10 May 2024 | CNY | 5.2 | 5.25 | 5.11 | 5.15 | 5.15 | -0.05 (-0.96%) | 11,169,631 |
| 9 May 2024 | CNY | 5.12 | 5.24 | 5.11 | 5.2 | 5.2 | +0.08 (+1.56%) | 11,742,811 |
| 8 May 2024 | CNY | 5.19 | 5.24 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 10,692,150 |
| 7 May 2024 | CNY | 5.16 | 5.21 | 5.08 | 5.19 | 5.19 | +0.03 (+0.58%) | 11,653,866 |
| 6 May 2024 | CNY | 5.2 | 5.28 | 5.15 | 5.16 | 5.16 | +0.02 (+0.39%) | 13,608,301 |
| 30 Apr 2024 | CNY | 5.15 | 5.17 | 5.05 | 5.14 | 5.14 | -0.03 (-0.58%) | 13,794,378 |
| 29 Apr 2024 | CNY | 4.99 | 5.2 | 4.98 | 5.17 | 5.17 | +0.2 (+4.02%) | 12,674,136 |
| 26 Apr 2024 | CNY | 4.86 | 4.98 | 4.82 | 4.97 | 4.97 | +0.12 (+2.47%) | 10,571,752 |
| 25 Apr 2024 | CNY | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | -0.03 (-0.61%) | 9,481,109 |
| 24 Apr 2024 | CNY | 4.7 | 4.9 | 4.69 | 4.88 | 4.88 | +0.18 (+3.83%) | 12,372,023 |
| 23 Apr 2024 | CNY | 4.66 | 4.75 | 4.64 | 4.7 | 4.7 | +0.08 (+1.73%) | 12,510,400 |
| 22 Apr 2024 | CNY | 4.65 | 4.74 | 4.5 | 4.62 | 4.62 | +0.02 (+0.43%) | 11,637,701 |
| 19 Apr 2024 | CNY | 4.67 | 4.7 | 4.57 | 4.6 | 4.6 | -0.08 (-1.71%) | 10,370,269 |
| 18 Apr 2024 | CNY | 4.68 | 4.76 | 4.57 | 4.68 | 4.68 | +0.02 (+0.43%) | 13,182,800 |
| 17 Apr 2024 | CNY | 4.43 | 4.67 | 4.43 | 4.66 | 4.66 | +0.26 (+5.91%) | 18,044,383 |
| 16 Apr 2024 | CNY | 4.76 | 4.77 | 4.37 | 4.4 | 4.4 | -0.37 (-7.76%) | 22,266,000 |
| 15 Apr 2024 | CNY | 4.94 | 5.02 | 4.68 | 4.77 | 4.77 | -0.18 (-3.64%) | 18,382,118 |
| 12 Apr 2024 | CNY | 5 | 5.09 | 4.93 | 4.95 | 4.95 | -0.07 (-1.39%) | 9,963,899 |
| 11 Apr 2024 | CNY | 5.02 | 5.11 | 4.96 | 5.02 | 5.02 | -0.02 (-0.40%) | 9,935,272 |
| 10 Apr 2024 | CNY | 5.18 | 5.2 | 5 | 5.04 | 5.04 | -0.15 (-2.89%) | 10,824,324 |
| 9 Apr 2024 | CNY | 5.05 | 5.2 | 5.05 | 5.19 | 5.19 | +0.14 (+2.77%) | 10,813,516 |
| 8 Apr 2024 | CNY | 5.18 | 5.19 | 5.05 | 5.05 | 5.05 | -0.16 (-3.07%) | 14,620,420 |
