| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 4.64 | 4.69 | 4.48 | 4.58 | 4.58 | -0.13 (-2.76%) | 22,844,960 |
| 20 May 2024 | CNY | 4.64 | 4.78 | 4.62 | 4.71 | 4.71 | +0.08 (+1.73%) | 17,230,955 |
| 17 May 2024 | CNY | 4.67 | 4.68 | 4.58 | 4.63 | 4.63 | -0.05 (-1.07%) | 11,441,701 |
| 16 May 2024 | CNY | 4.57 | 4.72 | 4.57 | 4.68 | 4.68 | +0.08 (+1.74%) | 16,700,058 |
| 15 May 2024 | CNY | 4.61 | 4.84 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 21,864,298 |
| 14 May 2024 | CNY | 4.61 | 4.68 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 14,617,971 |
| 13 May 2024 | CNY | 4.56 | 4.61 | 4.47 | 4.61 | 4.61 | +0.05 (+1.10%) | 15,681,801 |
| 10 May 2024 | CNY | 4.62 | 4.64 | 4.52 | 4.56 | 4.56 | -0.07 (-1.51%) | 15,663,034 |
| 9 May 2024 | CNY | 4.68 | 4.74 | 4.58 | 4.63 | 4.63 | -0.05 (-1.07%) | 24,898,098 |
| 8 May 2024 | CNY | 4.47 | 5.01 | 4.41 | 4.68 | 4.68 | +0.13 (+2.86%) | 61,834,974 |
| 7 May 2024 | CNY | 4.48 | 4.61 | 4.27 | 4.55 | 4.55 | +0.13 (+2.94%) | 39,469,866 |
| 6 May 2024 | CNY | 4.17 | 4.42 | 4.08 | 4.42 | 4.42 | +0.4 (+9.95%) | 33,470,035 |
| 30 Apr 2024 | CNY | 4.08 | 4.1 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 9,724,623 |
| 29 Apr 2024 | CNY | 3.98 | 4.14 | 3.95 | 4.08 | 4.08 | +0.17 (+4.35%) | 13,995,275 |
| 26 Apr 2024 | CNY | 3.86 | 3.92 | 3.81 | 3.91 | 3.91 | +0.06 (+1.56%) | 9,596,627 |
| 25 Apr 2024 | CNY | 3.77 | 3.94 | 3.76 | 3.85 | 3.85 | +0.08 (+2.12%) | 8,788,222 |
| 24 Apr 2024 | CNY | 3.7 | 3.78 | 3.69 | 3.77 | 3.77 | +0.07 (+1.89%) | 6,185,660 |
| 23 Apr 2024 | CNY | 3.69 | 3.75 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 5,735,482 |
| 22 Apr 2024 | CNY | 3.79 | 3.79 | 3.67 | 3.69 | 3.69 | -0.07 (-1.86%) | 8,500,863 |
| 19 Apr 2024 | CNY | 3.84 | 3.88 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 8,811,468 |
| 18 Apr 2024 | CNY | 3.91 | 3.93 | 3.8 | 3.82 | 3.82 | -0.09 (-2.30%) | 10,974,485 |
| 17 Apr 2024 | CNY | 3.68 | 3.93 | 3.68 | 3.91 | 3.91 | +0.26 (+7.12%) | 16,315,706 |
| 16 Apr 2024 | CNY | 3.95 | 3.95 | 3.61 | 3.65 | 3.65 | -0.32 (-8.06%) | 23,837,104 |
| 15 Apr 2024 | CNY | 4.34 | 4.4 | 3.97 | 3.97 | 3.97 | -0.44 (-9.98%) | 30,434,042 |
| 12 Apr 2024 | CNY | 4.57 | 4.6 | 4.4 | 4.41 | 4.41 | -0.2 (-4.34%) | 19,238,293 |
| 11 Apr 2024 | CNY | 4.53 | 4.66 | 4.41 | 4.61 | 4.61 | +0.02 (+0.44%) | 21,073,722 |
| 10 Apr 2024 | CNY | 4.76 | 4.8 | 4.53 | 4.59 | 4.59 | -0.16 (-3.37%) | 30,736,808 |
| 9 Apr 2024 | CNY | 4.43 | 4.8 | 4.38 | 4.75 | 4.75 | +0.16 (+3.49%) | 55,184,608 |
| 8 Apr 2024 | CNY | 4.3 | 4.77 | 4.21 | 4.59 | 4.59 | +0.25 (+5.76%) | 41,191,626 |
| 3 Apr 2024 | CNY | 4.31 | 4.45 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 15,692,591 |
