| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 3.97 | 4.07 | 3.97 | 4.03 | 4.03 | +0.07 (+1.77%) | 30,663,053 |
| 21 May 2024 | CNY | 4.01 | 4.02 | 3.92 | 3.96 | 3.96 | -0.05 (-1.25%) | 24,675,200 |
| 20 May 2024 | CNY | 3.98 | 4.04 | 3.96 | 4.01 | 4.01 | +0.05 (+1.26%) | 29,789,450 |
| 17 May 2024 | CNY | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | +0.07 (+1.80%) | 30,108,926 |
| 16 May 2024 | CNY | 3.74 | 3.92 | 3.74 | 3.89 | 3.89 | +0.16 (+4.29%) | 49,868,102 |
| 15 May 2024 | CNY | 3.78 | 3.79 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 19,775,000 |
| 14 May 2024 | CNY | 3.78 | 3.86 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 24,130,792 |
| 13 May 2024 | CNY | 3.73 | 3.8 | 3.68 | 3.8 | 3.8 | +0.06 (+1.60%) | 31,539,319 |
| 10 May 2024 | CNY | 3.76 | 3.78 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 22,333,613 |
| 9 May 2024 | CNY | 3.67 | 3.78 | 3.66 | 3.76 | 3.76 | +0.08 (+2.17%) | 43,179,477 |
| 8 May 2024 | CNY | 3.66 | 3.69 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 44,092,700 |
| 7 May 2024 | CNY | 3.85 | 3.86 | 3.65 | 3.69 | 3.69 | -0.17 (-4.40%) | 74,192,371 |
| 6 May 2024 | CNY | 3.91 | 3.94 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 42,008,417 |
| 30 Apr 2024 | CNY | 4 | 4.02 | 3.84 | 3.87 | 3.87 | -0.1 (-2.52%) | 38,644,821 |
| 29 Apr 2024 | CNY | 3.91 | 3.99 | 3.81 | 3.97 | 3.97 | -0.1 (-2.46%) | 62,296,200 |
| 26 Apr 2024 | CNY | 4.12 | 4.15 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 26,236,100 |
| 25 Apr 2024 | CNY | 4 | 4.13 | 3.99 | 4.12 | 4.12 | +0.1 (+2.49%) | 33,619,949 |
| 24 Apr 2024 | CNY | 4.03 | 4.04 | 3.97 | 4.02 | 4.02 | -0.01 (-0.25%) | 26,089,800 |
| 23 Apr 2024 | CNY | 4.08 | 4.15 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 35,650,200 |
| 22 Apr 2024 | CNY | 4.14 | 4.17 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 37,797,100 |
| 19 Apr 2024 | CNY | 4 | 4.15 | 3.98 | 4.14 | 4.14 | +0.14 (+3.50%) | 56,257,505 |
| 18 Apr 2024 | CNY | 3.96 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 28,837,127 |
| 17 Apr 2024 | CNY | 3.93 | 3.98 | 3.87 | 3.98 | 3.98 | +0.08 (+2.05%) | 30,632,075 |
| 16 Apr 2024 | CNY | 3.99 | 4.02 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 41,303,784 |
| 15 Apr 2024 | CNY | 3.91 | 3.98 | 3.81 | 3.97 | 3.97 | +0.09 (+2.32%) | 50,978,477 |
| 12 Apr 2024 | CNY | 3.92 | 3.94 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 25,104,047 |
| 11 Apr 2024 | CNY | 3.83 | 3.97 | 3.82 | 3.92 | 3.92 | +0.03 (+0.77%) | 35,172,851 |
| 10 Apr 2024 | CNY | 3.82 | 3.94 | 3.82 | 3.89 | 3.89 | +0.07 (+1.83%) | 58,979,651 |
| 9 Apr 2024 | CNY | 3.81 | 3.85 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 30,750,871 |
| 8 Apr 2024 | CNY | 3.79 | 3.89 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 56,651,648 |
