| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 4.37 | 4.42 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 305,281,277 |
| 20 May 2024 | CNY | 4.39 | 4.43 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 379,047,719 |
| 17 May 2024 | CNY | 4.36 | 4.38 | 4.35 | 4.38 | 4.38 | +0.03 (+0.69%) | 293,995,274 |
| 16 May 2024 | CNY | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | +0.01 (+0.23%) | 273,656,413 |
| 15 May 2024 | CNY | 4.34 | 4.35 | 4.33 | 4.34 | 4.34 | 0.0 (0.0%) | 171,006,580 |
| 14 May 2024 | CNY | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 262,960,886 |
| 13 May 2024 | CNY | 4.37 | 4.39 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 302,894,385 |
| 10 May 2024 | CNY | 4.37 | 4.4 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 291,749,476 |
| 9 May 2024 | CNY | 4.43 | 4.43 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 390,411,529 |
| 8 May 2024 | CNY | 4.38 | 4.44 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 388,237,247 |
| 7 May 2024 | CNY | 4.34 | 4.39 | 4.31 | 4.38 | 4.38 | +0.03 (+0.69%) | 418,324,720 |
| 6 May 2024 | CNY | 4.41 | 4.43 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 452,435,189 |
| 30 Apr 2024 | CNY | 4.4 | 4.44 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 319,000,625 |
| 29 Apr 2024 | CNY | 4.45 | 4.46 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 421,875,192 |
| 26 Apr 2024 | CNY | 4.55 | 4.58 | 4.45 | 4.45 | 4.45 | -0.1 (-2.20%) | 535,165,949 |
| 25 Apr 2024 | CNY | 4.49 | 4.55 | 4.47 | 4.55 | 4.55 | +0.06 (+1.34%) | 305,928,148 |
| 24 Apr 2024 | CNY | 4.5 | 4.53 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 279,718,551 |
| 23 Apr 2024 | CNY | 4.5 | 4.56 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 339,834,801 |
| 22 Apr 2024 | CNY | 4.55 | 4.62 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 399,069,328 |
| 19 Apr 2024 | CNY | 4.48 | 4.55 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 303,085,396 |
| 18 Apr 2024 | CNY | 4.44 | 4.58 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 498,903,823 |
| 17 Apr 2024 | CNY | 4.41 | 4.47 | 4.35 | 4.46 | 4.46 | +0.03 (+0.68%) | 429,792,204 |
| 16 Apr 2024 | CNY | 4.37 | 4.46 | 4.34 | 4.43 | 4.43 | +0.06 (+1.37%) | 500,280,119 |
| 15 Apr 2024 | CNY | 4.28 | 4.38 | 4.28 | 4.37 | 4.37 | +0.09 (+2.10%) | 404,908,248 |
| 12 Apr 2024 | CNY | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 296,029,874 |
| 11 Apr 2024 | CNY | 4.29 | 4.3 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 258,490,466 |
| 10 Apr 2024 | CNY | 4.28 | 4.32 | 4.28 | 4.29 | 4.29 | +0.01 (+0.23%) | 285,638,906 |
| 9 Apr 2024 | CNY | 4.35 | 4.37 | 4.26 | 4.28 | 4.28 | -0.06 (-1.38%) | 390,822,351 |
| 8 Apr 2024 | CNY | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | +0.05 (+1.17%) | 349,929,180 |
| 3 Apr 2024 | CNY | 4.27 | 4.3 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 242,020,947 |
