| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 4.53 | 4.57 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 5,835,511 |
| 16 May 2024 | CNY | 4.53 | 4.59 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 6,461,060 |
| 15 May 2024 | CNY | 4.6 | 4.65 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 6,270,160 |
| 14 May 2024 | CNY | 4.66 | 4.71 | 4.61 | 4.62 | 4.62 | -0.05 (-1.07%) | 8,173,332 |
| 13 May 2024 | CNY | 4.67 | 4.78 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 13,527,921 |
| 10 May 2024 | CNY | 4.65 | 4.68 | 4.55 | 4.65 | 4.65 | +0.01 (+0.22%) | 7,314,061 |
| 9 May 2024 | CNY | 4.58 | 4.7 | 4.57 | 4.64 | 4.64 | +0.03 (+0.65%) | 8,420,146 |
| 8 May 2024 | CNY | 4.65 | 4.67 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 7,245,206 |
| 7 May 2024 | CNY | 4.68 | 4.68 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 7,265,612 |
| 6 May 2024 | CNY | 4.69 | 4.72 | 4.61 | 4.67 | 4.67 | +0.06 (+1.30%) | 9,453,930 |
| 30 Apr 2024 | CNY | 4.59 | 4.64 | 4.5 | 4.61 | 4.61 | -0.03 (-0.65%) | 10,932,273 |
| 29 Apr 2024 | CNY | 4.47 | 4.65 | 4.44 | 4.64 | 4.64 | +0.22 (+4.98%) | 9,350,501 |
| 26 Apr 2024 | CNY | 4.31 | 4.43 | 4.24 | 4.42 | 4.42 | +0.09 (+2.08%) | 8,766,850 |
| 25 Apr 2024 | CNY | 4.36 | 4.4 | 4.29 | 4.33 | 4.33 | -0.03 (-0.69%) | 5,508,200 |
| 24 Apr 2024 | CNY | 4.29 | 4.36 | 4.25 | 4.36 | 4.36 | +0.09 (+2.11%) | 6,739,470 |
| 23 Apr 2024 | CNY | 4.27 | 4.31 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 5,933,808 |
| 22 Apr 2024 | CNY | 4.35 | 4.35 | 4.13 | 4.25 | 4.25 | -0.08 (-1.85%) | 10,111,556 |
| 19 Apr 2024 | CNY | 4.42 | 4.44 | 4.3 | 4.33 | 4.33 | -0.09 (-2.04%) | 8,539,394 |
| 18 Apr 2024 | CNY | 4.44 | 4.48 | 4.37 | 4.42 | 4.42 | +0.01 (+0.23%) | 8,465,835 |
| 17 Apr 2024 | CNY | 4.15 | 4.41 | 4.15 | 4.41 | 4.41 | +0.29 (+7.04%) | 10,684,921 |
| 16 Apr 2024 | CNY | 4.35 | 4.36 | 4.01 | 4.12 | 4.12 | -0.26 (-5.94%) | 18,431,176 |
| 15 Apr 2024 | CNY | 4.6 | 4.6 | 4.31 | 4.38 | 4.38 | -0.14 (-3.10%) | 10,609,278 |
| 12 Apr 2024 | CNY | 4.6 | 4.63 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 6,414,720 |
| 11 Apr 2024 | CNY | 4.52 | 4.65 | 4.48 | 4.57 | 4.57 | +0.05 (+1.11%) | 6,798,429 |
| 10 Apr 2024 | CNY | 4.66 | 4.7 | 4.49 | 4.52 | 4.52 | -0.14 (-3.00%) | 7,811,934 |
| 9 Apr 2024 | CNY | 4.56 | 4.69 | 4.56 | 4.66 | 4.66 | +0.08 (+1.75%) | 6,708,941 |
| 8 Apr 2024 | CNY | 4.71 | 4.72 | 4.57 | 4.58 | 4.58 | -0.15 (-3.17%) | 8,115,060 |
| 3 Apr 2024 | CNY | 4.79 | 4.81 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 7,406,854 |
| 2 Apr 2024 | CNY | 4.76 | 4.82 | 4.72 | 4.79 | 4.79 | +0.02 (+0.42%) | 10,309,476 |
| 1 Apr 2024 | CNY | 4.7 | 4.77 | 4.69 | 4.77 | 4.77 | +0.1 (+2.14%) | 7,231,804 |
