| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 5.27 | 5.41 | 5.27 | 5.37 | 5.37 | +0.08 (+1.51%) | 4,803,779 |
| 8 May 2024 | CNY | 5.28 | 5.37 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 4,984,879 |
| 7 May 2024 | CNY | 5.3 | 5.34 | 5.26 | 5.3 | 5.3 | 0.0 (0.0%) | 3,922,566 |
| 6 May 2024 | CNY | 5.33 | 5.33 | 5.21 | 5.3 | 5.3 | +0.13 (+2.51%) | 6,718,801 |
| 30 Apr 2024 | CNY | 5.21 | 5.22 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 6,119,902 |
| 29 Apr 2024 | CNY | 4.93 | 5.19 | 4.9 | 5.18 | 5.18 | +0.3 (+6.15%) | 10,112,900 |
| 26 Apr 2024 | CNY | 4.87 | 4.89 | 4.8 | 4.88 | 4.88 | +0.02 (+0.41%) | 5,799,000 |
| 25 Apr 2024 | CNY | 4.84 | 4.94 | 4.8 | 4.86 | 4.86 | +0.02 (+0.41%) | 4,469,369 |
| 24 Apr 2024 | CNY | 4.76 | 4.85 | 4.72 | 4.84 | 4.84 | +0.11 (+2.33%) | 5,618,886 |
| 23 Apr 2024 | CNY | 4.77 | 4.78 | 4.68 | 4.73 | 4.73 | -0.04 (-0.84%) | 5,994,716 |
| 22 Apr 2024 | CNY | 4.9 | 4.98 | 4.69 | 4.77 | 4.77 | -0.33 (-6.47%) | 9,741,200 |
| 19 Apr 2024 | CNY | 5.1 | 5.16 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 5,027,703 |
| 18 Apr 2024 | CNY | 5.06 | 5.14 | 5.01 | 5.05 | 5.05 | -0.02 (-0.39%) | 4,929,298 |
| 17 Apr 2024 | CNY | 4.8 | 5.08 | 4.78 | 5.07 | 5.07 | +0.3 (+6.29%) | 8,126,946 |
| 16 Apr 2024 | CNY | 5.01 | 5.1 | 4.74 | 4.77 | 4.77 | -0.37 (-7.20%) | 11,900,526 |
| 15 Apr 2024 | CNY | 5.35 | 5.42 | 5.08 | 5.14 | 5.14 | -0.3 (-5.51%) | 11,542,951 |
| 12 Apr 2024 | CNY | 5.46 | 5.6 | 5.39 | 5.44 | 5.44 | -0.04 (-0.73%) | 11,333,714 |
| 11 Apr 2024 | CNY | 5.41 | 5.66 | 5.35 | 5.48 | 5.48 | +0.02 (+0.37%) | 10,551,392 |
| 10 Apr 2024 | CNY | 5.45 | 5.57 | 5.4 | 5.46 | 5.46 | -0.06 (-1.09%) | 6,163,000 |
| 9 Apr 2024 | CNY | 5.44 | 5.56 | 5.41 | 5.52 | 5.52 | +0.08 (+1.47%) | 5,257,902 |
| 8 Apr 2024 | CNY | 5.54 | 5.58 | 5.44 | 5.44 | 5.44 | -0.11 (-1.98%) | 6,429,228 |
| 3 Apr 2024 | CNY | 5.54 | 5.55 | 5.46 | 5.55 | 5.55 | +0.03 (+0.54%) | 4,137,500 |
| 2 Apr 2024 | CNY | 5.44 | 5.54 | 5.44 | 5.52 | 5.52 | +0.07 (+1.28%) | 4,533,138 |
| 1 Apr 2024 | CNY | 5.39 | 5.46 | 5.35 | 5.45 | 5.45 | +0.12 (+2.25%) | 4,736,100 |
| 29 Mar 2024 | CNY | 5.33 | 5.4 | 5.29 | 5.33 | 5.33 | +0.06 (+1.14%) | 2,556,300 |
| 28 Mar 2024 | CNY | 5.18 | 5.31 | 5.16 | 5.27 | 5.27 | +0.1 (+1.93%) | 3,865,000 |
| 27 Mar 2024 | CNY | 5.29 | 5.33 | 5.17 | 5.17 | 5.17 | -0.14 (-2.64%) | 3,616,100 |
| 26 Mar 2024 | CNY | 5.29 | 5.34 | 5.2 | 5.31 | 5.31 | +0.03 (+0.57%) | 3,737,500 |
| 25 Mar 2024 | CNY | 5.38 | 5.43 | 5.27 | 5.28 | 5.28 | -0.14 (-2.58%) | 3,389,220 |
| 22 Mar 2024 | CNY | 5.48 | 5.52 | 5.35 | 5.42 | 5.42 | -0.08 (-1.45%) | 4,205,991 |
