| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 5.19 | 5.2 | 5.12 | 5.14 | 5.14 | -0.04 (-0.77%) | 13,798,951 |
| 6 May 2024 | CNY | 5.2 | 5.23 | 5.17 | 5.18 | 5.18 | +0.02 (+0.39%) | 18,143,850 |
| 30 Apr 2024 | CNY | 5.14 | 5.19 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 22,357,352 |
| 29 Apr 2024 | CNY | 5.03 | 5.16 | 5.01 | 5.15 | 5.15 | +0.11 (+2.18%) | 33,262,030 |
| 26 Apr 2024 | CNY | 4.96 | 5.05 | 4.92 | 5.04 | 5.04 | +0.07 (+1.41%) | 24,260,862 |
| 25 Apr 2024 | CNY | 4.93 | 4.97 | 4.92 | 4.97 | 4.97 | +0.02 (+0.40%) | 13,480,790 |
| 24 Apr 2024 | CNY | 4.97 | 4.98 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 13,930,157 |
| 23 Apr 2024 | CNY | 4.98 | 5 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 10,482,258 |
| 22 Apr 2024 | CNY | 5.02 | 5.07 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 18,094,470 |
| 19 Apr 2024 | CNY | 5 | 5.08 | 4.98 | 5.04 | 5.04 | -0.02 (-0.40%) | 21,673,384 |
| 18 Apr 2024 | CNY | 4.98 | 5.18 | 4.97 | 5.06 | 5.06 | +0.06 (+1.20%) | 34,427,428 |
| 17 Apr 2024 | CNY | 4.85 | 5.01 | 4.85 | 5 | 5 | +0.13 (+2.67%) | 19,625,184 |
| 16 Apr 2024 | CNY | 4.92 | 4.93 | 4.85 | 4.87 | 4.87 | -0.06 (-1.22%) | 14,082,677 |
| 15 Apr 2024 | CNY | 4.91 | 4.97 | 4.82 | 4.93 | 4.93 | +0.03 (+0.61%) | 14,512,060 |
| 12 Apr 2024 | CNY | 4.96 | 4.97 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 9,700,493 |
| 11 Apr 2024 | CNY | 4.93 | 4.99 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 9,392,930 |
| 10 Apr 2024 | CNY | 5.01 | 5.03 | 4.93 | 4.95 | 4.95 | -0.07 (-1.39%) | 11,319,497 |
| 9 Apr 2024 | CNY | 4.99 | 5.03 | 4.98 | 5.02 | 5.02 | +0.03 (+0.60%) | 8,465,776 |
| 8 Apr 2024 | CNY | 4.99 | 5.03 | 4.98 | 4.99 | 4.99 | -0.02 (-0.40%) | 8,984,713 |
| 3 Apr 2024 | CNY | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 9,311,297 |
| 2 Apr 2024 | CNY | 5.02 | 5.07 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 12,889,040 |
| 1 Apr 2024 | CNY | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | +0.06 (+1.21%) | 13,759,840 |
| 29 Mar 2024 | CNY | 4.93 | 4.96 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 5,966,039 |
| 28 Mar 2024 | CNY | 5.01 | 5.01 | 4.89 | 4.95 | 4.95 | -0.1 (-1.98%) | 26,235,957 |
| 27 Mar 2024 | CNY | 5.06 | 5.1 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 15,552,090 |
| 26 Mar 2024 | CNY | 5.01 | 5.06 | 5 | 5.06 | 5.06 | +0.05 (+1.00%) | 11,035,550 |
| 25 Mar 2024 | CNY | 5 | 5.07 | 5 | 5.01 | 5.01 | -0.02 (-0.40%) | 11,276,450 |
| 22 Mar 2024 | CNY | 5.08 | 5.1 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 14,404,080 |
| 21 Mar 2024 | CNY | 5.08 | 5.11 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 11,325,962 |
| 20 Mar 2024 | CNY | 5.05 | 5.09 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 9,652,084 |
