| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 4.78 | 4.84 | 4.73 | 4.83 | 4.83 | +0.09 (+1.90%) | 7,569,032 |
| 16 May 2024 | CNY | 4.58 | 4.77 | 4.58 | 4.74 | 4.74 | +0.16 (+3.49%) | 7,131,144 |
| 15 May 2024 | CNY | 4.59 | 4.63 | 4.53 | 4.58 | 4.58 | 0.0 (0.0%) | 3,822,300 |
| 14 May 2024 | CNY | 4.53 | 4.62 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 4,491,112 |
| 13 May 2024 | CNY | 4.63 | 4.63 | 4.51 | 4.55 | 4.55 | -0.09 (-1.94%) | 5,307,888 |
| 10 May 2024 | CNY | 4.7 | 4.76 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 5,355,809 |
| 9 May 2024 | CNY | 4.68 | 4.74 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 5,446,624 |
| 8 May 2024 | CNY | 4.74 | 4.74 | 4.61 | 4.68 | 4.68 | -0.03 (-0.64%) | 8,407,600 |
| 7 May 2024 | CNY | 4.69 | 4.73 | 4.61 | 4.71 | 4.71 | +0.02 (+0.43%) | 7,584,800 |
| 6 May 2024 | CNY | 4.52 | 4.7 | 4.52 | 4.69 | 4.69 | +0.23 (+5.16%) | 9,260,168 |
| 30 Apr 2024 | CNY | 4.5 | 4.56 | 4.39 | 4.46 | 4.46 | -0.08 (-1.76%) | 10,305,400 |
| 29 Apr 2024 | CNY | 4.28 | 4.54 | 4.25 | 4.54 | 4.54 | +0.26 (+6.07%) | 8,898,694 |
| 26 Apr 2024 | CNY | 4.25 | 4.3 | 4.19 | 4.28 | 4.28 | -0.02 (-0.47%) | 6,515,936 |
| 25 Apr 2024 | CNY | 4.21 | 4.38 | 4.18 | 4.3 | 4.3 | +0.03 (+0.70%) | 6,896,236 |
| 24 Apr 2024 | CNY | 4.21 | 4.29 | 4.16 | 4.27 | 4.27 | +0.13 (+3.14%) | 5,807,300 |
| 23 Apr 2024 | CNY | 4.07 | 4.21 | 4.01 | 4.14 | 4.14 | +0.08 (+1.97%) | 6,222,732 |
| 22 Apr 2024 | CNY | 4.19 | 4.22 | 3.92 | 4.06 | 4.06 | -0.08 (-1.93%) | 6,599,110 |
| 19 Apr 2024 | CNY | 4.24 | 4.27 | 4.12 | 4.14 | 4.14 | -0.07 (-1.66%) | 7,589,100 |
| 18 Apr 2024 | CNY | 4.29 | 4.35 | 4.12 | 4.21 | 4.21 | 0.0 (0.0%) | 12,297,718 |
| 17 Apr 2024 | CNY | 3.8 | 4.21 | 3.8 | 4.21 | 4.21 | +0.38 (+9.92%) | 12,842,238 |
| 16 Apr 2024 | CNY | 4.22 | 4.22 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 11,729,612 |
| 15 Apr 2024 | CNY | 4.68 | 4.7 | 4.23 | 4.26 | 4.26 | -0.44 (-9.36%) | 13,290,940 |
| 12 Apr 2024 | CNY | 4.89 | 4.93 | 4.68 | 4.7 | 4.7 | -0.19 (-3.89%) | 6,631,692 |
| 11 Apr 2024 | CNY | 4.78 | 4.99 | 4.67 | 4.89 | 4.89 | +0.11 (+2.30%) | 7,458,308 |
| 10 Apr 2024 | CNY | 4.96 | 4.96 | 4.72 | 4.78 | 4.78 | -0.18 (-3.63%) | 7,644,700 |
| 9 Apr 2024 | CNY | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | +0.08 (+1.64%) | 5,784,580 |
| 8 Apr 2024 | CNY | 5.17 | 5.17 | 4.87 | 4.88 | 4.88 | -0.27 (-5.24%) | 8,054,909 |
| 3 Apr 2024 | CNY | 5.24 | 5.26 | 5.11 | 5.15 | 5.15 | -0.12 (-2.28%) | 6,188,692 |
| 2 Apr 2024 | CNY | 5.28 | 5.29 | 5.19 | 5.27 | 5.27 | 0.0 (0.0%) | 6,226,142 |
| 1 Apr 2024 | CNY | 5.2 | 5.27 | 5.18 | 5.27 | 5.27 | +0.08 (+1.54%) | 6,573,470 |
