| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 3.79 | 3.86 | 3.65 | 3.78 | 3.78 | -0.05 (-1.31%) | 10,287,591 |
| 20 May 2024 | CNY | 4.15 | 4.16 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 14,551,211 |
| 17 May 2024 | CNY | 4.08 | 4.29 | 3.99 | 4.26 | 4.26 | +0.19 (+4.67%) | 11,075,741 |
| 16 May 2024 | CNY | 3.87 | 4.17 | 3.87 | 4.07 | 4.07 | +0.21 (+5.44%) | 7,942,611 |
| 15 May 2024 | CNY | 3.82 | 4 | 3.77 | 3.86 | 3.86 | +0.04 (+1.05%) | 7,227,802 |
| 14 May 2024 | CNY | 3.66 | 3.92 | 3.66 | 3.82 | 3.82 | +0.15 (+4.09%) | 5,619,981 |
| 13 May 2024 | CNY | 3.86 | 3.86 | 3.65 | 3.67 | 3.67 | -0.19 (-4.92%) | 6,085,638 |
| 10 May 2024 | CNY | 4 | 4.06 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 5,122,957 |
| 9 May 2024 | CNY | 3.97 | 4.05 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 3,912,200 |
| 8 May 2024 | CNY | 4.09 | 4.13 | 3.89 | 3.95 | 3.95 | -0.13 (-3.19%) | 5,523,350 |
| 7 May 2024 | CNY | 4.16 | 4.25 | 3.98 | 4.08 | 4.08 | 0.0 (0.0%) | 8,661,482 |
| 6 May 2024 | CNY | 3.82 | 4.2 | 3.81 | 4.08 | 4.08 | +0.24 (+6.25%) | 15,541,910 |
| 30 Apr 2024 | CNY | 4.13 | 4.35 | 3.77 | 3.84 | 3.84 | -0.35 (-8.35%) | 15,918,322 |
| 29 Apr 2024 | CNY | 3.97 | 4.26 | 3.97 | 4.19 | 4.19 | +0.17 (+4.23%) | 7,099,256 |
| 26 Apr 2024 | CNY | 3.97 | 4.1 | 3.95 | 4.02 | 4.02 | +0.01 (+0.25%) | 4,107,470 |
| 25 Apr 2024 | CNY | 3.95 | 4.04 | 3.86 | 4.01 | 4.01 | +0.06 (+1.52%) | 3,747,985 |
| 24 Apr 2024 | CNY | 3.82 | 3.98 | 3.8 | 3.95 | 3.95 | +0.14 (+3.67%) | 3,463,445 |
| 23 Apr 2024 | CNY | 3.74 | 3.87 | 3.66 | 3.81 | 3.81 | +0.12 (+3.25%) | 3,857,521 |
| 22 Apr 2024 | CNY | 3.77 | 3.77 | 3.54 | 3.69 | 3.69 | 0.0 (0.0%) | 3,560,410 |
| 19 Apr 2024 | CNY | 3.79 | 3.83 | 3.65 | 3.69 | 3.69 | -0.09 (-2.38%) | 3,919,080 |
| 18 Apr 2024 | CNY | 3.89 | 3.93 | 3.69 | 3.78 | 3.78 | -0.11 (-2.83%) | 6,190,031 |
| 17 Apr 2024 | CNY | 3.45 | 3.95 | 3.4 | 3.89 | 3.89 | +0.3 (+8.36%) | 11,450,465 |
| 16 Apr 2024 | CNY | 3.7 | 3.96 | 3.59 | 3.59 | 3.59 | -0.4 (-10.03%) | 2,929,300 |
| 15 Apr 2024 | CNY | 4.4 | 4.44 | 3.99 | 3.99 | 3.99 | -0.44 (-9.93%) | 8,402,458 |
| 12 Apr 2024 | CNY | 4.41 | 4.61 | 4.41 | 4.43 | 4.43 | +0.02 (+0.45%) | 4,224,635 |
| 11 Apr 2024 | CNY | 4.45 | 4.57 | 4.4 | 4.41 | 4.41 | -0.09 (-2%) | 5,861,952 |
| 10 Apr 2024 | CNY | 4.72 | 4.75 | 4.46 | 4.5 | 4.5 | -0.21 (-4.46%) | 7,667,300 |
| 9 Apr 2024 | CNY | 4.69 | 4.74 | 4.62 | 4.71 | 4.71 | +0.03 (+0.64%) | 5,367,300 |
| 8 Apr 2024 | CNY | 5.02 | 5.04 | 4.62 | 4.68 | 4.68 | -0.32 (-6.40%) | 9,510,829 |
| 3 Apr 2024 | CNY | 4.94 | 5.07 | 4.87 | 5 | 5 | +0.06 (+1.21%) | 9,075,857 |
