| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 4.88 | 4.91 | 4.8 | 4.83 | 4.83 | -0.07 (-1.43%) | 12,449,485 |
| 20 May 2024 | CNY | 4.93 | 4.95 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 16,192,293 |
| 17 May 2024 | CNY | 4.93 | 4.94 | 4.81 | 4.94 | 4.94 | +0.01 (+0.20%) | 14,964,283 |
| 16 May 2024 | CNY | 4.85 | 4.95 | 4.83 | 4.93 | 4.93 | +0.09 (+1.86%) | 15,125,329 |
| 15 May 2024 | CNY | 4.84 | 4.9 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 10,173,136 |
| 14 May 2024 | CNY | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 10,284,142 |
| 13 May 2024 | CNY | 4.77 | 4.84 | 4.71 | 4.78 | 4.78 | -0.03 (-0.62%) | 12,217,670 |
| 10 May 2024 | CNY | 4.8 | 4.84 | 4.73 | 4.81 | 4.81 | +0.03 (+0.63%) | 10,813,432 |
| 9 May 2024 | CNY | 4.67 | 4.84 | 4.67 | 4.78 | 4.78 | +0.08 (+1.70%) | 12,177,212 |
| 8 May 2024 | CNY | 4.77 | 4.8 | 4.7 | 4.7 | 4.7 | -0.09 (-1.88%) | 9,581,523 |
| 7 May 2024 | CNY | 4.75 | 4.8 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 12,916,658 |
| 6 May 2024 | CNY | 4.8 | 4.83 | 4.73 | 4.78 | 4.78 | +0.05 (+1.06%) | 15,536,898 |
| 30 Apr 2024 | CNY | 4.68 | 4.79 | 4.64 | 4.73 | 4.73 | +0.06 (+1.28%) | 18,445,895 |
| 29 Apr 2024 | CNY | 4.47 | 4.68 | 4.42 | 4.67 | 4.67 | +0.2 (+4.47%) | 16,960,564 |
| 26 Apr 2024 | CNY | 4.45 | 4.49 | 4.37 | 4.47 | 4.47 | -0.02 (-0.45%) | 13,509,380 |
| 25 Apr 2024 | CNY | 4.5 | 4.58 | 4.41 | 4.49 | 4.49 | -0.05 (-1.10%) | 11,202,564 |
| 24 Apr 2024 | CNY | 4.51 | 4.55 | 4.35 | 4.54 | 4.54 | 0.0 (0.0%) | 16,286,587 |
| 23 Apr 2024 | CNY | 4.69 | 4.7 | 4.5 | 4.54 | 4.54 | -0.13 (-2.78%) | 15,236,115 |
| 22 Apr 2024 | CNY | 4.77 | 4.86 | 4.64 | 4.67 | 4.67 | -0.21 (-4.30%) | 23,815,938 |
| 19 Apr 2024 | CNY | 4.61 | 4.95 | 4.51 | 4.88 | 4.88 | +0.23 (+4.95%) | 35,820,580 |
| 18 Apr 2024 | CNY | 4.73 | 4.95 | 4.63 | 4.65 | 4.65 | -0.04 (-0.85%) | 33,923,159 |
| 17 Apr 2024 | CNY | 4.3 | 4.69 | 4.3 | 4.69 | 4.69 | +0.43 (+10.09%) | 13,436,715 |
| 16 Apr 2024 | CNY | 4.6 | 4.6 | 4.26 | 4.26 | 4.26 | -0.47 (-9.94%) | 23,182,100 |
| 15 Apr 2024 | CNY | 4.95 | 5.01 | 4.56 | 4.73 | 4.73 | -0.34 (-6.71%) | 35,757,167 |
| 12 Apr 2024 | CNY | 4.93 | 5.23 | 4.88 | 5.07 | 5.07 | +0.12 (+2.42%) | 42,634,851 |
| 11 Apr 2024 | CNY | 4.91 | 5.09 | 4.73 | 4.95 | 4.95 | -0.25 (-4.81%) | 38,256,209 |
| 10 Apr 2024 | CNY | 4.95 | 5.5 | 4.91 | 5.2 | 5.2 | +0.1 (+1.96%) | 58,288,704 |
| 9 Apr 2024 | CNY | 4.62 | 5.1 | 4.55 | 5.1 | 5.1 | +0.46 (+9.91%) | 39,527,117 |
| 8 Apr 2024 | CNY | 4.84 | 4.89 | 4.63 | 4.64 | 4.64 | -0.13 (-2.73%) | 18,253,098 |
| 3 Apr 2024 | CNY | 4.66 | 4.78 | 4.63 | 4.77 | 4.77 | +0.13 (+2.80%) | 14,536,722 |
