| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 4.35 | 4.39 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 18,150,584 |
| 20 May 2024 | CNY | 4.44 | 4.46 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 37,606,725 |
| 17 May 2024 | CNY | 4.27 | 4.63 | 4.25 | 4.5 | 4.5 | +0.24 (+5.63%) | 57,676,521 |
| 16 May 2024 | CNY | 4.33 | 4.38 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 13,895,367 |
| 15 May 2024 | CNY | 4.33 | 4.39 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 12,893,093 |
| 14 May 2024 | CNY | 4.32 | 4.4 | 4.31 | 4.36 | 4.36 | +0.04 (+0.93%) | 15,867,930 |
| 13 May 2024 | CNY | 4.34 | 4.36 | 4.27 | 4.32 | 4.32 | -0.05 (-1.14%) | 15,999,678 |
| 10 May 2024 | CNY | 4.31 | 4.43 | 4.26 | 4.37 | 4.37 | +0.06 (+1.39%) | 25,654,683 |
| 9 May 2024 | CNY | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 12,311,084 |
| 8 May 2024 | CNY | 4.35 | 4.35 | 4.24 | 4.25 | 4.25 | -0.09 (-2.07%) | 12,198,984 |
| 7 May 2024 | CNY | 4.34 | 4.39 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 16,973,300 |
| 6 May 2024 | CNY | 4.29 | 4.4 | 4.26 | 4.35 | 4.35 | +0.12 (+2.84%) | 25,441,872 |
| 30 Apr 2024 | CNY | 4.29 | 4.32 | 4.2 | 4.23 | 4.23 | -0.09 (-2.08%) | 18,071,353 |
| 29 Apr 2024 | CNY | 4.32 | 4.33 | 4.24 | 4.32 | 4.32 | +0.02 (+0.47%) | 26,265,649 |
| 26 Apr 2024 | CNY | 4.18 | 4.4 | 4.16 | 4.3 | 4.3 | +0.1 (+2.38%) | 28,181,185 |
| 25 Apr 2024 | CNY | 4.18 | 4.26 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 16,594,100 |
| 24 Apr 2024 | CNY | 4.06 | 4.28 | 4.04 | 4.24 | 4.24 | +0.19 (+4.69%) | 26,821,682 |
| 23 Apr 2024 | CNY | 4.07 | 4.09 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 10,571,559 |
| 22 Apr 2024 | CNY | 4.18 | 4.18 | 4.05 | 4.05 | 4.05 | -0.13 (-3.11%) | 15,373,119 |
| 19 Apr 2024 | CNY | 4.03 | 4.29 | 4.02 | 4.18 | 4.18 | +0.08 (+1.95%) | 24,521,874 |
| 18 Apr 2024 | CNY | 4.04 | 4.19 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 21,844,546 |
| 17 Apr 2024 | CNY | 3.74 | 4.05 | 3.74 | 4.04 | 4.04 | +0.3 (+8.02%) | 23,072,733 |
| 16 Apr 2024 | CNY | 4.05 | 4.06 | 3.72 | 3.74 | 3.74 | -0.34 (-8.33%) | 28,441,081 |
| 15 Apr 2024 | CNY | 4.2 | 4.24 | 3.92 | 4.08 | 4.08 | -0.14 (-3.32%) | 25,385,062 |
| 12 Apr 2024 | CNY | 4.3 | 4.32 | 4.19 | 4.22 | 4.22 | -0.1 (-2.31%) | 19,807,489 |
| 11 Apr 2024 | CNY | 4.25 | 4.38 | 4.23 | 4.32 | 4.32 | -0.06 (-1.37%) | 31,801,646 |
| 10 Apr 2024 | CNY | 4.2 | 4.46 | 4.08 | 4.38 | 4.38 | +0.19 (+4.53%) | 55,509,347 |
| 9 Apr 2024 | CNY | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 14,787,897 |
| 8 Apr 2024 | CNY | 4.25 | 4.32 | 4.16 | 4.17 | 4.17 | -0.11 (-2.57%) | 21,896,739 |
| 3 Apr 2024 | CNY | 4.38 | 4.39 | 4.25 | 4.28 | 4.28 | -0.08 (-1.83%) | 18,584,587 |
