| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 3.32 | 3.33 | 3.24 | 3.26 | 3.26 | -0.06 (-1.81%) | 29,056,229 |
| 22 May 2024 | CNY | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 16,245,700 |
| 21 May 2024 | CNY | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 14,444,203 |
| 20 May 2024 | CNY | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 20,350,750 |
| 17 May 2024 | CNY | 3.34 | 3.4 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 18,338,134 |
| 16 May 2024 | CNY | 3.38 | 3.4 | 3.33 | 3.33 | 3.33 | -0.05 (-1.48%) | 18,106,300 |
| 15 May 2024 | CNY | 3.4 | 3.42 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 13,730,200 |
| 14 May 2024 | CNY | 3.42 | 3.43 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 14,418,772 |
| 13 May 2024 | CNY | 3.43 | 3.43 | 3.35 | 3.42 | 3.42 | 0.0 (0.0%) | 24,140,000 |
| 10 May 2024 | CNY | 3.46 | 3.48 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 15,173,432 |
| 9 May 2024 | CNY | 3.37 | 3.47 | 3.35 | 3.44 | 3.44 | +0.07 (+2.08%) | 27,624,532 |
| 8 May 2024 | CNY | 3.38 | 3.4 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 18,056,205 |
| 7 May 2024 | CNY | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 21,589,200 |
| 6 May 2024 | CNY | 3.39 | 3.44 | 3.35 | 3.42 | 3.42 | +0.06 (+1.79%) | 32,565,948 |
| 30 Apr 2024 | CNY | 3.35 | 3.4 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 25,524,600 |
| 29 Apr 2024 | CNY | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 30,513,100 |
| 26 Apr 2024 | CNY | 3.37 | 3.39 | 3.29 | 3.35 | 3.35 | -0.04 (-1.18%) | 39,390,870 |
| 25 Apr 2024 | CNY | 3.38 | 3.44 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 36,353,900 |
| 24 Apr 2024 | CNY | 3.42 | 3.42 | 3.35 | 3.39 | 3.39 | 0.0 (0.0%) | 35,137,200 |
| 23 Apr 2024 | CNY | 3.47 | 3.49 | 3.36 | 3.39 | 3.39 | -0.06 (-1.74%) | 35,196,500 |
| 22 Apr 2024 | CNY | 3.5 | 3.53 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 23,161,111 |
| 19 Apr 2024 | CNY | 3.52 | 3.59 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 28,308,564 |
| 18 Apr 2024 | CNY | 3.57 | 3.58 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 25,180,200 |
| 17 Apr 2024 | CNY | 3.44 | 3.57 | 3.42 | 3.56 | 3.56 | +0.13 (+3.79%) | 43,086,509 |
| 16 Apr 2024 | CNY | 3.51 | 3.56 | 3.43 | 3.43 | 3.43 | -0.1 (-2.83%) | 37,491,981 |
| 15 Apr 2024 | CNY | 3.55 | 3.57 | 3.46 | 3.53 | 3.53 | -0.02 (-0.56%) | 40,728,932 |
| 12 Apr 2024 | CNY | 3.53 | 3.62 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 32,363,834 |
| 11 Apr 2024 | CNY | 3.48 | 3.59 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 31,594,420 |
| 10 Apr 2024 | CNY | 3.48 | 3.52 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 26,426,409 |
| 9 Apr 2024 | CNY | 3.51 | 3.52 | 3.44 | 3.48 | 3.48 | -0.03 (-0.85%) | 29,069,689 |
