| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 4.9 | 4.94 | 4.73 | 4.78 | 4.78 | -0.12 (-2.45%) | 10,319,309 |
| 21 May 2024 | CNY | 5.06 | 5.06 | 4.89 | 4.9 | 4.9 | -0.18 (-3.54%) | 6,086,414 |
| 20 May 2024 | CNY | 5 | 5.11 | 4.94 | 5.08 | 5.08 | +0.09 (+1.80%) | 7,850,856 |
| 17 May 2024 | CNY | 4.99 | 5.07 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 8,605,529 |
| 16 May 2024 | CNY | 4.98 | 5.12 | 4.91 | 5.08 | 5.08 | +0.1 (+2.01%) | 16,815,777 |
| 15 May 2024 | CNY | 4.79 | 5.06 | 4.79 | 4.98 | 4.98 | +0.16 (+3.32%) | 20,405,830 |
| 14 May 2024 | CNY | 4.75 | 5.21 | 4.75 | 4.82 | 4.82 | +0.08 (+1.69%) | 19,722,560 |
| 13 May 2024 | CNY | 5.05 | 5.07 | 4.6 | 4.74 | 4.74 | -0.37 (-7.24%) | 27,289,164 |
| 10 May 2024 | CNY | 4.97 | 5.37 | 4.76 | 5.11 | 5.11 | +0.14 (+2.82%) | 36,738,493 |
| 9 May 2024 | CNY | 4.59 | 4.97 | 4.52 | 4.97 | 4.97 | +0.45 (+9.96%) | 38,044,834 |
| 8 May 2024 | CNY | 4.44 | 4.64 | 4.44 | 4.52 | 4.52 | +0.08 (+1.80%) | 14,297,898 |
| 7 May 2024 | CNY | 4.31 | 4.44 | 4.27 | 4.44 | 4.44 | +0.12 (+2.78%) | 8,857,629 |
| 6 May 2024 | CNY | 4.09 | 4.36 | 4.08 | 4.32 | 4.32 | +0.25 (+6.14%) | 12,970,375 |
| 30 Apr 2024 | CNY | 4.05 | 4.1 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 10,475,363 |
| 29 Apr 2024 | CNY | 4.02 | 4.18 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 20,618,725 |
| 26 Apr 2024 | CNY | 3.98 | 4.02 | 3.94 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,899,854 |
| 25 Apr 2024 | CNY | 3.98 | 4.07 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 6,823,177 |
| 24 Apr 2024 | CNY | 3.92 | 4 | 3.89 | 3.97 | 3.97 | +0.05 (+1.28%) | 5,477,023 |
| 23 Apr 2024 | CNY | 3.92 | 3.96 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 4,923,697 |
| 22 Apr 2024 | CNY | 4.04 | 4.13 | 3.82 | 3.92 | 3.92 | -0.12 (-2.97%) | 8,564,724 |
| 19 Apr 2024 | CNY | 3.86 | 4.05 | 3.81 | 4.04 | 4.04 | +0.13 (+3.32%) | 7,209,766 |
| 18 Apr 2024 | CNY | 4.04 | 4.07 | 3.9 | 3.91 | 3.91 | -0.16 (-3.93%) | 8,926,622 |
| 17 Apr 2024 | CNY | 3.9 | 4.09 | 3.9 | 4.07 | 4.07 | +0.15 (+3.83%) | 7,698,257 |
| 16 Apr 2024 | CNY | 4.27 | 4.28 | 3.92 | 3.92 | 3.92 | -0.43 (-9.89%) | 12,192,800 |
| 15 Apr 2024 | CNY | 4.53 | 4.53 | 4.23 | 4.35 | 4.35 | -0.35 (-7.45%) | 18,882,965 |
| 12 Apr 2024 | CNY | 4.65 | 4.7 | 4.54 | 4.7 | 4.7 | +0.02 (+0.43%) | 11,739,585 |
| 11 Apr 2024 | CNY | 4.53 | 4.69 | 4.46 | 4.68 | 4.68 | +0.11 (+2.41%) | 9,571,375 |
| 10 Apr 2024 | CNY | 4.63 | 4.63 | 4.49 | 4.57 | 4.57 | -0.06 (-1.30%) | 10,428,470 |
| 9 Apr 2024 | CNY | 4.45 | 4.63 | 4.44 | 4.63 | 4.63 | +0.16 (+3.58%) | 10,841,493 |
| 8 Apr 2024 | CNY | 4.62 | 4.7 | 4.42 | 4.47 | 4.47 | -0.17 (-3.66%) | 13,100,179 |
