| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 5.83 | 6.04 | 5.83 | 6.01 | 6.01 | +0.14 (+2.39%) | 14,518,958 |
| 8 May 2024 | CNY | 6.04 | 6.04 | 5.85 | 5.87 | 5.87 | -0.11 (-1.84%) | 15,531,270 |
| 7 May 2024 | CNY | 5.99 | 6.03 | 5.87 | 5.98 | 5.98 | -0.01 (-0.17%) | 30,017,833 |
| 6 May 2024 | CNY | 5.53 | 6.03 | 5.51 | 5.99 | 5.99 | +0.51 (+9.31%) | 45,181,345 |
| 30 Apr 2024 | CNY | 5.62 | 5.62 | 5.26 | 5.48 | 5.48 | -0.28 (-4.86%) | 26,044,914 |
| 29 Apr 2024 | CNY | 5.43 | 5.77 | 5.42 | 5.76 | 5.76 | +0.32 (+5.88%) | 15,173,654 |
| 26 Apr 2024 | CNY | 5.26 | 5.44 | 5.25 | 5.44 | 5.44 | +0.17 (+3.23%) | 7,829,595 |
| 25 Apr 2024 | CNY | 5.16 | 5.29 | 5.13 | 5.27 | 5.27 | +0.12 (+2.33%) | 8,278,800 |
| 24 Apr 2024 | CNY | 5.22 | 5.22 | 5.09 | 5.15 | 5.15 | -0.03 (-0.58%) | 7,678,903 |
| 23 Apr 2024 | CNY | 5.28 | 5.31 | 5.16 | 5.18 | 5.18 | -0.08 (-1.52%) | 8,064,400 |
| 22 Apr 2024 | CNY | 5.24 | 5.34 | 5.17 | 5.26 | 5.26 | +0.05 (+0.96%) | 8,231,930 |
| 19 Apr 2024 | CNY | 5.16 | 5.3 | 5.13 | 5.21 | 5.21 | +0.01 (+0.19%) | 9,170,900 |
| 18 Apr 2024 | CNY | 5.15 | 5.28 | 5.09 | 5.2 | 5.2 | +0.1 (+1.96%) | 11,411,500 |
| 17 Apr 2024 | CNY | 5.04 | 5.15 | 4.97 | 5.1 | 5.1 | +0.11 (+2.20%) | 15,604,154 |
| 16 Apr 2024 | CNY | 5.21 | 5.35 | 4.97 | 4.99 | 4.99 | -0.2 (-3.85%) | 18,240,334 |
| 15 Apr 2024 | CNY | 5.36 | 5.46 | 5.1 | 5.19 | 5.19 | -0.2 (-3.71%) | 24,584,731 |
| 12 Apr 2024 | CNY | 5.61 | 5.65 | 5.37 | 5.39 | 5.39 | -0.22 (-3.92%) | 17,410,430 |
| 11 Apr 2024 | CNY | 5.76 | 5.8 | 5.58 | 5.61 | 5.61 | -0.15 (-2.60%) | 25,348,642 |
| 10 Apr 2024 | CNY | 5.87 | 5.93 | 5.74 | 5.76 | 5.76 | -0.13 (-2.21%) | 11,456,900 |
| 9 Apr 2024 | CNY | 5.83 | 5.93 | 5.83 | 5.89 | 5.89 | +0.1 (+1.73%) | 11,782,000 |
| 8 Apr 2024 | CNY | 5.92 | 6 | 5.77 | 5.79 | 5.79 | -0.2 (-3.34%) | 9,222,906 |
| 3 Apr 2024 | CNY | 5.87 | 6.01 | 5.87 | 5.99 | 5.99 | +0.1 (+1.70%) | 8,390,600 |
| 2 Apr 2024 | CNY | 5.84 | 5.91 | 5.81 | 5.89 | 5.89 | +0.02 (+0.34%) | 6,167,449 |
| 1 Apr 2024 | CNY | 5.7 | 5.89 | 5.66 | 5.87 | 5.87 | +0.22 (+3.89%) | 8,586,400 |
| 29 Mar 2024 | CNY | 5.58 | 5.65 | 5.56 | 5.65 | 5.65 | +0.06 (+1.07%) | 3,623,900 |
| 28 Mar 2024 | CNY | 5.49 | 5.72 | 5.48 | 5.59 | 5.59 | +0.1 (+1.82%) | 6,978,962 |
| 27 Mar 2024 | CNY | 5.64 | 5.79 | 5.48 | 5.49 | 5.49 | -0.18 (-3.17%) | 5,452,300 |
| 26 Mar 2024 | CNY | 5.72 | 5.79 | 5.56 | 5.67 | 5.67 | -0.05 (-0.87%) | 8,167,300 |
| 25 Mar 2024 | CNY | 5.82 | 5.89 | 5.72 | 5.72 | 5.72 | -0.08 (-1.38%) | 6,815,900 |
| 22 Mar 2024 | CNY | 5.8 | 5.87 | 5.75 | 5.8 | 5.8 | -0.04 (-0.68%) | 4,633,877 |
