| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 5.47 | 5.85 | 5.39 | 5.7 | 5.7 | +0.26 (+4.78%) | 27,643,204 |
| 16 May 2024 | CNY | 5.28 | 5.51 | 5.28 | 5.44 | 5.44 | +0.16 (+3.03%) | 15,125,754 |
| 15 May 2024 | CNY | 5.2 | 5.37 | 5.18 | 5.28 | 5.28 | +0.07 (+1.34%) | 9,252,341 |
| 14 May 2024 | CNY | 5.18 | 5.26 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 7,136,600 |
| 13 May 2024 | CNY | 5.33 | 5.33 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 8,081,610 |
| 10 May 2024 | CNY | 5.3 | 5.44 | 5.18 | 5.4 | 5.4 | +0.15 (+2.86%) | 13,574,701 |
| 9 May 2024 | CNY | 5.18 | 5.31 | 5.18 | 5.25 | 5.25 | +0.1 (+1.94%) | 10,340,201 |
| 8 May 2024 | CNY | 5.3 | 5.38 | 5.14 | 5.15 | 5.15 | -0.27 (-4.98%) | 18,151,761 |
| 7 May 2024 | CNY | 5.17 | 5.68 | 5.12 | 5.42 | 5.42 | +0.25 (+4.84%) | 23,420,097 |
| 6 May 2024 | CNY | 5.26 | 5.34 | 5.15 | 5.17 | 5.17 | +0.04 (+0.78%) | 11,433,937 |
| 30 Apr 2024 | CNY | 5.19 | 5.2 | 5.08 | 5.13 | 5.13 | -0.07 (-1.35%) | 7,969,057 |
| 29 Apr 2024 | CNY | 4.97 | 5.23 | 4.97 | 5.2 | 5.2 | +0.24 (+4.84%) | 9,305,844 |
| 26 Apr 2024 | CNY | 4.87 | 4.97 | 4.82 | 4.96 | 4.96 | +0.06 (+1.22%) | 5,011,349 |
| 25 Apr 2024 | CNY | 4.75 | 4.98 | 4.74 | 4.9 | 4.9 | +0.12 (+2.51%) | 5,355,431 |
| 24 Apr 2024 | CNY | 4.66 | 4.78 | 4.65 | 4.78 | 4.78 | +0.11 (+2.36%) | 4,318,300 |
| 23 Apr 2024 | CNY | 4.59 | 4.68 | 4.57 | 4.67 | 4.67 | +0.11 (+2.41%) | 3,426,050 |
| 22 Apr 2024 | CNY | 4.65 | 4.7 | 4.5 | 4.56 | 4.56 | -0.12 (-2.56%) | 3,375,900 |
| 19 Apr 2024 | CNY | 4.71 | 4.78 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 4,093,602 |
| 18 Apr 2024 | CNY | 4.73 | 4.79 | 4.61 | 4.7 | 4.7 | -0.02 (-0.42%) | 6,661,397 |
| 17 Apr 2024 | CNY | 4.48 | 4.74 | 4.48 | 4.72 | 4.72 | +0.26 (+5.83%) | 7,460,298 |
| 16 Apr 2024 | CNY | 4.71 | 4.75 | 4.43 | 4.46 | 4.46 | -0.34 (-7.08%) | 10,602,514 |
| 15 Apr 2024 | CNY | 5.07 | 5.12 | 4.69 | 4.8 | 4.8 | -0.35 (-6.80%) | 13,626,489 |
| 12 Apr 2024 | CNY | 5.23 | 5.36 | 5.15 | 5.15 | 5.15 | -0.09 (-1.72%) | 6,937,479 |
| 11 Apr 2024 | CNY | 5.23 | 5.3 | 5.15 | 5.24 | 5.24 | 0.0 (0.0%) | 5,983,373 |
| 10 Apr 2024 | CNY | 5.42 | 5.42 | 5.13 | 5.24 | 5.24 | -0.2 (-3.68%) | 11,732,060 |
| 9 Apr 2024 | CNY | 5.36 | 5.44 | 5.28 | 5.44 | 5.44 | +0.06 (+1.12%) | 7,825,795 |
| 8 Apr 2024 | CNY | 5.57 | 5.6 | 5.36 | 5.38 | 5.38 | -0.24 (-4.27%) | 10,788,219 |
| 3 Apr 2024 | CNY | 5.64 | 5.71 | 5.54 | 5.62 | 5.62 | -0.02 (-0.35%) | 10,244,728 |
| 2 Apr 2024 | CNY | 5.64 | 5.7 | 5.52 | 5.64 | 5.64 | +0.06 (+1.08%) | 15,855,177 |
| 1 Apr 2024 | CNY | 5.34 | 5.86 | 5.33 | 5.58 | 5.58 | +0.24 (+4.49%) | 19,177,832 |
