| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 5.13 | 5.24 | 5.09 | 5.22 | 5.22 | +0.1 (+1.95%) | 36,064,546 |
| 16 May 2024 | CNY | 5.03 | 5.18 | 5 | 5.12 | 5.12 | +0.09 (+1.79%) | 38,505,911 |
| 15 May 2024 | CNY | 5.03 | 5.09 | 4.95 | 5.03 | 5.03 | +0.01 (+0.20%) | 32,150,281 |
| 14 May 2024 | CNY | 5.06 | 5.22 | 5 | 5.02 | 5.02 | -0.06 (-1.18%) | 42,221,250 |
| 13 May 2024 | CNY | 4.82 | 5.13 | 4.78 | 5.08 | 5.08 | +0.26 (+5.39%) | 61,254,637 |
| 10 May 2024 | CNY | 4.8 | 4.84 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 26,558,915 |
| 9 May 2024 | CNY | 4.75 | 4.82 | 4.74 | 4.78 | 4.78 | +0.03 (+0.63%) | 17,565,032 |
| 8 May 2024 | CNY | 4.79 | 4.85 | 4.75 | 4.75 | 4.75 | -0.04 (-0.84%) | 22,005,722 |
| 7 May 2024 | CNY | 4.72 | 4.82 | 4.72 | 4.79 | 4.79 | +0.07 (+1.48%) | 36,545,543 |
| 6 May 2024 | CNY | 4.8 | 4.83 | 4.69 | 4.72 | 4.72 | -0.05 (-1.05%) | 45,449,454 |
| 30 Apr 2024 | CNY | 4.76 | 4.82 | 4.68 | 4.77 | 4.77 | -0.01 (-0.21%) | 42,620,819 |
| 29 Apr 2024 | CNY | 4.58 | 4.86 | 4.56 | 4.78 | 4.78 | +0.24 (+5.29%) | 80,901,206 |
| 26 Apr 2024 | CNY | 4.61 | 4.63 | 4.45 | 4.54 | 4.54 | -0.09 (-1.94%) | 46,563,052 |
| 25 Apr 2024 | CNY | 4.5 | 4.63 | 4.49 | 4.63 | 4.63 | +0.13 (+2.89%) | 30,270,776 |
| 24 Apr 2024 | CNY | 4.55 | 4.57 | 4.46 | 4.5 | 4.5 | -0.07 (-1.53%) | 27,226,832 |
| 23 Apr 2024 | CNY | 4.58 | 4.61 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 24,234,780 |
| 22 Apr 2024 | CNY | 4.63 | 4.71 | 4.55 | 4.57 | 4.57 | -0.06 (-1.30%) | 29,624,710 |
| 19 Apr 2024 | CNY | 4.62 | 4.72 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 32,429,702 |
| 18 Apr 2024 | CNY | 4.55 | 4.73 | 4.55 | 4.65 | 4.65 | +0.06 (+1.31%) | 48,764,206 |
| 17 Apr 2024 | CNY | 4.49 | 4.59 | 4.42 | 4.59 | 4.59 | +0.1 (+2.23%) | 39,975,516 |
| 16 Apr 2024 | CNY | 4.53 | 4.58 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 37,159,330 |
| 15 Apr 2024 | CNY | 4.44 | 4.58 | 4.43 | 4.55 | 4.55 | +0.13 (+2.94%) | 39,333,661 |
| 12 Apr 2024 | CNY | 4.42 | 4.47 | 4.42 | 4.42 | 4.42 | -0.03 (-0.67%) | 18,930,685 |
| 11 Apr 2024 | CNY | 4.43 | 4.49 | 4.38 | 4.45 | 4.45 | +0.02 (+0.45%) | 19,228,500 |
| 10 Apr 2024 | CNY | 4.44 | 4.49 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 22,229,171 |
| 9 Apr 2024 | CNY | 4.45 | 4.51 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 27,140,045 |
| 8 Apr 2024 | CNY | 4.43 | 4.53 | 4.42 | 4.46 | 4.46 | +0.01 (+0.22%) | 27,291,571 |
| 3 Apr 2024 | CNY | 4.44 | 4.46 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 20,705,451 |
| 2 Apr 2024 | CNY | 4.43 | 4.5 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 26,417,099 |
| 1 Apr 2024 | CNY | 4.28 | 4.45 | 4.27 | 4.44 | 4.44 | +0.15 (+3.50%) | 46,161,487 |
