| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 3.98 | 3.98 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 17,744,600 |
| 20 May 2024 | CNY | 3.99 | 4.04 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 66,101,120 |
| 17 May 2024 | CNY | 3.91 | 4.08 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 99,330,180 |
| 16 May 2024 | CNY | 3.93 | 3.96 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 35,956,100 |
| 15 May 2024 | CNY | 4.06 | 4.07 | 3.91 | 3.91 | 3.91 | -0.12 (-2.98%) | 53,977,296 |
| 14 May 2024 | CNY | 4 | 4.03 | 3.97 | 4.03 | 4.03 | +0.03 (+0.75%) | 39,934,044 |
| 13 May 2024 | CNY | 3.98 | 4.04 | 3.95 | 4 | 4 | 0.0 (0.0%) | 47,402,800 |
| 10 May 2024 | CNY | 3.98 | 4 | 3.94 | 4 | 4 | +0.02 (+0.50%) | 37,596,268 |
| 9 May 2024 | CNY | 3.93 | 3.99 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 31,957,400 |
| 8 May 2024 | CNY | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | -0.05 (-1.26%) | 28,369,999 |
| 7 May 2024 | CNY | 4 | 4.01 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 37,094,002 |
| 6 May 2024 | CNY | 4.02 | 4.05 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 52,889,561 |
| 30 Apr 2024 | CNY | 3.99 | 4.01 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 55,948,605 |
| 29 Apr 2024 | CNY | 3.93 | 4.02 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 92,592,779 |
| 26 Apr 2024 | CNY | 3.8 | 3.94 | 3.78 | 3.93 | 3.93 | +0.2 (+5.36%) | 100,973,387 |
| 25 Apr 2024 | CNY | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | -0.03 (-0.80%) | 22,896,285 |
| 24 Apr 2024 | CNY | 3.75 | 3.76 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 25,667,054 |
| 23 Apr 2024 | CNY | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 21,460,202 |
| 22 Apr 2024 | CNY | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 22,319,860 |
| 19 Apr 2024 | CNY | 3.76 | 3.81 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 31,458,578 |
| 18 Apr 2024 | CNY | 3.75 | 3.84 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 45,478,070 |
| 17 Apr 2024 | CNY | 3.68 | 3.77 | 3.66 | 3.77 | 3.77 | +0.1 (+2.72%) | 43,801,798 |
| 16 Apr 2024 | CNY | 3.76 | 3.78 | 3.65 | 3.67 | 3.67 | -0.1 (-2.65%) | 42,503,563 |
| 15 Apr 2024 | CNY | 3.69 | 3.83 | 3.65 | 3.77 | 3.77 | +0.09 (+2.45%) | 49,793,877 |
| 12 Apr 2024 | CNY | 3.75 | 3.76 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 27,794,306 |
| 11 Apr 2024 | CNY | 3.73 | 3.79 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 27,206,774 |
| 10 Apr 2024 | CNY | 3.8 | 3.81 | 3.72 | 3.75 | 3.75 | -0.06 (-1.57%) | 29,980,200 |
| 9 Apr 2024 | CNY | 3.8 | 3.82 | 3.78 | 3.81 | 3.81 | +0.02 (+0.53%) | 23,167,442 |
| 8 Apr 2024 | CNY | 3.83 | 3.86 | 3.79 | 3.79 | 3.79 | -0.07 (-1.81%) | 37,437,643 |
| 3 Apr 2024 | CNY | 3.88 | 3.91 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 26,604,822 |
