| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 49,399,523 |
| 20 May 2024 | CNY | 3.37 | 3.42 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 72,182,489 |
| 17 May 2024 | CNY | 3.4 | 3.45 | 3.31 | 3.36 | 3.36 | -0.04 (-1.18%) | 68,976,135 |
| 16 May 2024 | CNY | 3.4 | 3.43 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 58,324,370 |
| 15 May 2024 | CNY | 3.47 | 3.5 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 59,749,750 |
| 14 May 2024 | CNY | 3.44 | 3.51 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 83,784,560 |
| 13 May 2024 | CNY | 3.35 | 3.48 | 3.27 | 3.45 | 3.45 | +0.1 (+2.99%) | 122,490,207 |
| 10 May 2024 | CNY | 3.41 | 3.44 | 3.34 | 3.35 | 3.35 | -0.07 (-2.05%) | 82,678,496 |
| 9 May 2024 | CNY | 3.33 | 3.44 | 3.31 | 3.42 | 3.42 | +0.08 (+2.40%) | 124,009,190 |
| 8 May 2024 | CNY | 3.37 | 3.39 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 127,172,104 |
| 7 May 2024 | CNY | 3.6 | 3.6 | 3.36 | 3.39 | 3.39 | -0.2 (-5.57%) | 255,599,003 |
| 6 May 2024 | CNY | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | +0.33 (+10.12%) | 85,037,317 |
| 30 Apr 2024 | CNY | 3.14 | 3.3 | 3.13 | 3.26 | 3.26 | +0.17 (+5.50%) | 118,279,952 |
| 29 Apr 2024 | CNY | 3.18 | 3.18 | 3.06 | 3.09 | 3.09 | -0.1 (-3.13%) | 97,715,574 |
| 26 Apr 2024 | CNY | 3.12 | 3.2 | 3.11 | 3.19 | 3.19 | +0.07 (+2.24%) | 66,264,300 |
| 25 Apr 2024 | CNY | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 61,762,538 |
| 24 Apr 2024 | CNY | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 56,248,000 |
| 23 Apr 2024 | CNY | 3.19 | 3.21 | 3.08 | 3.11 | 3.11 | -0.08 (-2.51%) | 68,976,501 |
| 22 Apr 2024 | CNY | 3.27 | 3.29 | 3.18 | 3.19 | 3.19 | -0.08 (-2.45%) | 55,680,204 |
| 19 Apr 2024 | CNY | 3.28 | 3.35 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 57,648,700 |
| 18 Apr 2024 | CNY | 3.27 | 3.32 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 55,025,989 |
| 17 Apr 2024 | CNY | 3.18 | 3.29 | 3.18 | 3.27 | 3.27 | +0.08 (+2.51%) | 70,191,172 |
| 16 Apr 2024 | CNY | 3.31 | 3.33 | 3.17 | 3.19 | 3.19 | -0.12 (-3.63%) | 78,976,065 |
| 15 Apr 2024 | CNY | 3.23 | 3.38 | 3.17 | 3.31 | 3.31 | +0.08 (+2.48%) | 80,494,142 |
| 12 Apr 2024 | CNY | 3.25 | 3.28 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 38,391,746 |
| 11 Apr 2024 | CNY | 3.22 | 3.3 | 3.2 | 3.26 | 3.26 | +0.02 (+0.62%) | 54,763,331 |
| 10 Apr 2024 | CNY | 3.26 | 3.3 | 3.2 | 3.24 | 3.24 | -0.03 (-0.92%) | 59,721,179 |
| 9 Apr 2024 | CNY | 3.2 | 3.3 | 3.17 | 3.27 | 3.27 | +0.06 (+1.87%) | 70,172,149 |
| 8 Apr 2024 | CNY | 3.18 | 3.31 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 115,565,522 |
| 3 Apr 2024 | CNY | 3.05 | 3.19 | 3.05 | 3.17 | 3.17 | +0.12 (+3.93%) | 122,607,845 |
