| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.07 | 5.1 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 96,483,714 |
| 20 May 2024 | CNY | 5.05 | 5.15 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 146,997,021 |
| 17 May 2024 | CNY | 5.03 | 5.07 | 4.97 | 5.06 | 5.06 | +0.03 (+0.60%) | 186,231,209 |
| 16 May 2024 | CNY | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | +0.09 (+1.82%) | 162,214,487 |
| 15 May 2024 | CNY | 4.95 | 5 | 4.93 | 4.94 | 4.94 | -0.02 (-0.40%) | 98,493,358 |
| 14 May 2024 | CNY | 4.99 | 5.02 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 111,773,731 |
| 13 May 2024 | CNY | 4.98 | 5 | 4.94 | 4.97 | 4.97 | -0.03 (-0.60%) | 144,791,331 |
| 10 May 2024 | CNY | 4.86 | 5.03 | 4.84 | 5 | 5 | +0.14 (+2.88%) | 253,806,031 |
| 9 May 2024 | CNY | 4.84 | 4.88 | 4.83 | 4.86 | 4.86 | +0.02 (+0.41%) | 102,505,200 |
| 8 May 2024 | CNY | 4.85 | 4.88 | 4.84 | 4.84 | 4.84 | -0.02 (-0.41%) | 79,411,551 |
| 7 May 2024 | CNY | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 159,269,142 |
| 6 May 2024 | CNY | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | +0.05 (+1.04%) | 162,675,732 |
| 30 Apr 2024 | CNY | 4.73 | 4.81 | 4.73 | 4.8 | 4.8 | +0.06 (+1.27%) | 130,014,508 |
| 29 Apr 2024 | CNY | 4.74 | 4.78 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 149,012,587 |
| 26 Apr 2024 | CNY | 4.83 | 4.86 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 218,082,600 |
| 25 Apr 2024 | CNY | 4.81 | 4.86 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 158,763,706 |
| 24 Apr 2024 | CNY | 4.84 | 4.86 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 96,499,881 |
| 23 Apr 2024 | CNY | 4.83 | 4.91 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 138,563,566 |
| 22 Apr 2024 | CNY | 4.9 | 4.95 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 140,341,883 |
| 19 Apr 2024 | CNY | 4.89 | 4.93 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 116,712,466 |
| 18 Apr 2024 | CNY | 4.84 | 4.97 | 4.83 | 4.91 | 4.91 | +0.05 (+1.03%) | 201,388,477 |
| 17 Apr 2024 | CNY | 4.76 | 4.87 | 4.72 | 4.86 | 4.86 | +0.07 (+1.46%) | 209,406,862 |
| 16 Apr 2024 | CNY | 4.73 | 4.83 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 211,865,643 |
| 15 Apr 2024 | CNY | 4.6 | 4.74 | 4.59 | 4.73 | 4.73 | +0.13 (+2.83%) | 197,355,128 |
| 12 Apr 2024 | CNY | 4.63 | 4.66 | 4.58 | 4.6 | 4.6 | -0.04 (-0.86%) | 141,844,508 |
| 11 Apr 2024 | CNY | 4.67 | 4.68 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 112,883,368 |
| 10 Apr 2024 | CNY | 4.69 | 4.72 | 4.67 | 4.68 | 4.68 | -0.01 (-0.21%) | 123,870,273 |
| 9 Apr 2024 | CNY | 4.75 | 4.77 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 140,256,068 |
| 8 Apr 2024 | CNY | 4.7 | 4.75 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 119,654,833 |
| 3 Apr 2024 | CNY | 4.74 | 4.75 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 108,283,280 |
