| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 3.79 | 3.79 | 3.7 | 3.72 | 3.72 | -0.06 (-1.59%) | 10,818,528 |
| 20 May 2024 | CNY | 3.82 | 3.83 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 14,011,962 |
| 17 May 2024 | CNY | 3.83 | 3.84 | 3.74 | 3.84 | 3.84 | +0.01 (+0.26%) | 18,713,437 |
| 16 May 2024 | CNY | 3.68 | 3.84 | 3.67 | 3.83 | 3.83 | +0.15 (+4.08%) | 25,059,267 |
| 15 May 2024 | CNY | 3.65 | 3.72 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 10,765,468 |
| 14 May 2024 | CNY | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 7,312,940 |
| 13 May 2024 | CNY | 3.71 | 3.71 | 3.62 | 3.62 | 3.62 | -0.1 (-2.69%) | 10,228,623 |
| 10 May 2024 | CNY | 3.75 | 3.76 | 3.67 | 3.72 | 3.72 | -0.02 (-0.53%) | 10,570,841 |
| 9 May 2024 | CNY | 3.64 | 3.79 | 3.64 | 3.74 | 3.74 | +0.07 (+1.91%) | 14,433,759 |
| 8 May 2024 | CNY | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -0.1 (-2.65%) | 13,611,685 |
| 7 May 2024 | CNY | 3.75 | 3.81 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 16,665,584 |
| 6 May 2024 | CNY | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | +0.05 (+1.35%) | 17,784,120 |
| 30 Apr 2024 | CNY | 3.85 | 3.85 | 3.65 | 3.71 | 3.71 | -0.15 (-3.89%) | 27,970,766 |
| 29 Apr 2024 | CNY | 3.82 | 3.86 | 3.78 | 3.86 | 3.86 | +0.02 (+0.52%) | 29,216,436 |
| 26 Apr 2024 | CNY | 3.8 | 3.93 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 36,806,842 |
| 25 Apr 2024 | CNY | 3.68 | 3.86 | 3.65 | 3.86 | 3.86 | +0.15 (+4.04%) | 41,602,474 |
| 24 Apr 2024 | CNY | 3.67 | 3.79 | 3.62 | 3.71 | 3.71 | -0.05 (-1.33%) | 32,629,723 |
| 23 Apr 2024 | CNY | 3.57 | 3.87 | 3.55 | 3.76 | 3.76 | +0.11 (+3.01%) | 47,156,407 |
| 22 Apr 2024 | CNY | 3.74 | 3.85 | 3.65 | 3.65 | 3.65 | -0.41 (-10.10%) | 56,613,597 |
| 19 Apr 2024 | CNY | 4.2 | 4.38 | 3.98 | 4.06 | 4.06 | -0.36 (-8.14%) | 92,583,258 |
| 18 Apr 2024 | CNY | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +0.4 (+9.95%) | 6,824,780 |
| 17 Apr 2024 | CNY | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | +0.37 (+10.14%) | 11,702,896 |
| 16 Apr 2024 | CNY | 3.38 | 3.65 | 3.38 | 3.65 | 3.65 | +0.33 (+9.94%) | 21,558,802 |
| 15 Apr 2024 | CNY | 3.58 | 3.62 | 3.23 | 3.32 | 3.32 | -0.26 (-7.26%) | 15,738,751 |
| 12 Apr 2024 | CNY | 3.62 | 3.67 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 5,823,032 |
| 11 Apr 2024 | CNY | 3.6 | 3.69 | 3.54 | 3.62 | 3.62 | +0.02 (+0.56%) | 7,872,027 |
| 10 Apr 2024 | CNY | 3.74 | 3.74 | 3.56 | 3.6 | 3.6 | -0.13 (-3.49%) | 8,241,330 |
| 9 Apr 2024 | CNY | 3.65 | 3.74 | 3.65 | 3.73 | 3.73 | +0.08 (+2.19%) | 7,487,050 |
| 8 Apr 2024 | CNY | 3.82 | 3.82 | 3.64 | 3.65 | 3.65 | -0.16 (-4.20%) | 8,462,920 |
| 3 Apr 2024 | CNY | 3.79 | 3.81 | 3.72 | 3.81 | 3.81 | +0.02 (+0.53%) | 6,865,374 |
