| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 4.54 | 4.57 | 4.45 | 4.54 | 4.54 | -0.01 (-0.22%) | 6,303,100 |
| 14 May 2024 | CNY | 4.36 | 4.63 | 4.36 | 4.55 | 4.55 | +0.01 (+0.22%) | 7,023,210 |
| 13 May 2024 | CNY | 4.51 | 4.59 | 4.47 | 4.54 | 4.54 | +0.01 (+0.22%) | 4,047,030 |
| 10 May 2024 | CNY | 4.73 | 4.75 | 4.51 | 4.53 | 4.53 | -0.18 (-3.82%) | 6,164,300 |
| 9 May 2024 | CNY | 4.56 | 4.8 | 4.56 | 4.71 | 4.71 | +0.13 (+2.84%) | 6,842,900 |
| 8 May 2024 | CNY | 4.78 | 4.81 | 4.58 | 4.58 | 4.58 | -0.19 (-3.98%) | 7,001,500 |
| 7 May 2024 | CNY | 4.82 | 4.84 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 4,847,511 |
| 6 May 2024 | CNY | 4.86 | 4.92 | 4.76 | 4.8 | 4.8 | -0.04 (-0.83%) | 5,745,909 |
| 30 Apr 2024 | CNY | 4.78 | 5 | 4.78 | 4.84 | 4.84 | +0.06 (+1.26%) | 7,628,919 |
| 29 Apr 2024 | CNY | 4.76 | 4.86 | 4.68 | 4.78 | 4.78 | -0.03 (-0.62%) | 9,250,700 |
| 26 Apr 2024 | CNY | 4.64 | 4.85 | 4.63 | 4.81 | 4.81 | +0.14 (+3.00%) | 8,171,340 |
| 25 Apr 2024 | CNY | 4.89 | 4.97 | 4.66 | 4.67 | 4.67 | -0.24 (-4.89%) | 12,770,610 |
| 24 Apr 2024 | CNY | 4.92 | 5.03 | 4.78 | 4.91 | 4.91 | +0.01 (+0.20%) | 9,075,717 |
| 23 Apr 2024 | CNY | 4.76 | 4.94 | 4.75 | 4.9 | 4.9 | +0.19 (+4.03%) | 10,983,520 |
| 22 Apr 2024 | CNY | 4.68 | 4.71 | 4.5 | 4.71 | 4.71 | +0.22 (+4.90%) | 10,632,869 |
| 19 Apr 2024 | CNY | 4.6 | 4.64 | 4.43 | 4.49 | 4.49 | 0.0 (0.0%) | 7,835,783 |
| 18 Apr 2024 | CNY | 4.55 | 4.73 | 4.49 | 4.49 | 4.49 | -0.24 (-5.07%) | 18,479,047 |
| 17 Apr 2024 | CNY | 4.69 | 4.91 | 4.69 | 4.73 | 4.73 | +0.05 (+1.07%) | 22,975,038 |
| 16 Apr 2024 | CNY | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.25 (-5.07%) | 2,429,300 |
| 15 Apr 2024 | CNY | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.26 (-5.01%) | 2,338,800 |
| 12 Apr 2024 | CNY | 5.31 | 5.53 | 5.18 | 5.19 | 5.19 | -0.1 (-1.89%) | 25,645,466 |
| 11 Apr 2024 | CNY | 5.05 | 5.29 | 5.05 | 5.29 | 5.29 | +0.25 (+4.96%) | 21,489,610 |
| 10 Apr 2024 | CNY | 4.75 | 5.04 | 4.72 | 5.04 | 5.04 | +0.24 (+5%) | 23,453,898 |
| 9 Apr 2024 | CNY | 4.81 | 4.81 | 4.57 | 4.8 | 4.8 | +0.22 (+4.80%) | 36,940,514 |
| 8 Apr 2024 | CNY | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.22 (+5.05%) | 11,572,109 |
| 3 Apr 2024 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23 (-5.01%) | 22,109,800 |
| 2 Apr 2024 | CNY | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.24 (-4.97%) | 769,000 |
| 1 Apr 2024 | CNY | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 1,663,600 |
| 29 Mar 2024 | CNY | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
| 28 Mar 2024 | CNY | 4.84 | 5.17 | 4.82 | 5.08 | 5.08 | +0.24 (+4.96%) | 24,786,226 |
