| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 5.28 | 5.3 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 23,315,112 |
| 9 May 2024 | CNY | 5.2 | 5.33 | 5.2 | 5.28 | 5.28 | +0.05 (+0.96%) | 27,063,416 |
| 8 May 2024 | CNY | 5.36 | 5.36 | 5.22 | 5.23 | 5.23 | -0.13 (-2.43%) | 32,035,432 |
| 7 May 2024 | CNY | 5.29 | 5.38 | 5.26 | 5.36 | 5.36 | +0.05 (+0.94%) | 54,022,262 |
| 6 May 2024 | CNY | 5.29 | 5.39 | 5.2 | 5.31 | 5.31 | +0.24 (+4.73%) | 79,690,007 |
| 30 Apr 2024 | CNY | 5.11 | 5.12 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 23,688,410 |
| 29 Apr 2024 | CNY | 4.91 | 5.15 | 4.9 | 5.11 | 5.11 | +0.2 (+4.07%) | 54,804,138 |
| 26 Apr 2024 | CNY | 4.79 | 4.93 | 4.79 | 4.91 | 4.91 | +0.09 (+1.87%) | 24,059,168 |
| 25 Apr 2024 | CNY | 4.83 | 4.89 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 19,704,999 |
| 24 Apr 2024 | CNY | 4.7 | 4.83 | 4.67 | 4.83 | 4.83 | +0.14 (+2.99%) | 22,659,267 |
| 23 Apr 2024 | CNY | 4.76 | 4.8 | 4.65 | 4.69 | 4.69 | -0.1 (-2.09%) | 32,746,513 |
| 22 Apr 2024 | CNY | 4.88 | 4.94 | 4.78 | 4.79 | 4.79 | -0.12 (-2.44%) | 26,371,109 |
| 19 Apr 2024 | CNY | 4.92 | 5.03 | 4.89 | 4.91 | 4.91 | -0.02 (-0.41%) | 23,543,139 |
| 18 Apr 2024 | CNY | 4.93 | 4.99 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 23,227,389 |
| 17 Apr 2024 | CNY | 4.75 | 4.93 | 4.75 | 4.93 | 4.93 | +0.22 (+4.67%) | 29,048,964 |
| 16 Apr 2024 | CNY | 4.94 | 4.97 | 4.69 | 4.71 | 4.71 | -0.23 (-4.66%) | 38,010,865 |
| 15 Apr 2024 | CNY | 4.97 | 5.02 | 4.82 | 4.94 | 4.94 | -0.06 (-1.20%) | 30,452,448 |
| 12 Apr 2024 | CNY | 5.06 | 5.08 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 20,828,243 |
| 11 Apr 2024 | CNY | 4.98 | 5.09 | 4.96 | 5.04 | 5.04 | +0.02 (+0.40%) | 27,441,594 |
| 10 Apr 2024 | CNY | 5.04 | 5.08 | 4.98 | 5.02 | 5.02 | -0.05 (-0.99%) | 26,513,332 |
| 9 Apr 2024 | CNY | 5 | 5.1 | 4.99 | 5.07 | 5.07 | +0.06 (+1.20%) | 26,417,922 |
| 8 Apr 2024 | CNY | 5.03 | 5.14 | 5.01 | 5.01 | 5.01 | -0.02 (-0.40%) | 34,870,875 |
| 3 Apr 2024 | CNY | 5.06 | 5.12 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 30,913,666 |
| 2 Apr 2024 | CNY | 4.95 | 5.05 | 4.93 | 5.05 | 5.05 | +0.08 (+1.61%) | 37,749,313 |
| 1 Apr 2024 | CNY | 4.86 | 5 | 4.84 | 4.97 | 4.97 | +0.14 (+2.90%) | 26,408,647 |
| 29 Mar 2024 | CNY | 4.81 | 4.85 | 4.8 | 4.83 | 4.83 | +0.03 (+0.63%) | 7,692,625 |
| 28 Mar 2024 | CNY | 4.74 | 4.87 | 4.73 | 4.8 | 4.8 | +0.07 (+1.48%) | 19,331,483 |
| 27 Mar 2024 | CNY | 4.89 | 4.91 | 4.72 | 4.73 | 4.73 | -0.16 (-3.27%) | 18,692,317 |
| 26 Mar 2024 | CNY | 4.84 | 4.92 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 21,874,906 |
| 25 Mar 2024 | CNY | 4.92 | 4.96 | 4.84 | 4.84 | 4.84 | -0.07 (-1.43%) | 21,148,751 |
