| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 5.36 | 5.45 | 5.16 | 5.23 | 5.23 | -0.13 (-2.43%) | 1,881,719 |
| 7 May 2024 | CNY | 5.42 | 5.42 | 5.24 | 5.36 | 5.36 | 0.0 (0.0%) | 1,893,182 |
| 6 May 2024 | CNY | 5.26 | 5.39 | 5.23 | 5.36 | 5.36 | +0.09 (+1.71%) | 3,548,105 |
| 30 Apr 2024 | CNY | 5.22 | 5.32 | 5.06 | 5.27 | 5.27 | +0.08 (+1.54%) | 3,243,370 |
| 29 Apr 2024 | CNY | 4.71 | 5.21 | 4.71 | 5.19 | 5.19 | +0.48 (+10.19%) | 3,139,908 |
| 26 Apr 2024 | CNY | 4.77 | 4.82 | 4.6 | 4.71 | 4.71 | -0.08 (-1.67%) | 2,156,925 |
| 25 Apr 2024 | CNY | 4.83 | 4.83 | 4.67 | 4.79 | 4.79 | +0.05 (+1.05%) | 1,602,219 |
| 24 Apr 2024 | CNY | 4.65 | 4.77 | 4.51 | 4.74 | 4.74 | +0.15 (+3.27%) | 2,292,635 |
| 23 Apr 2024 | CNY | 4.33 | 4.62 | 4.17 | 4.59 | 4.59 | +0.32 (+7.49%) | 3,163,378 |
| 22 Apr 2024 | CNY | 4.32 | 4.36 | 4.11 | 4.27 | 4.27 | -0.05 (-1.16%) | 2,835,950 |
| 19 Apr 2024 | CNY | 4.48 | 4.48 | 4.27 | 4.32 | 4.32 | -0.11 (-2.48%) | 2,266,531 |
| 18 Apr 2024 | CNY | 4.58 | 4.64 | 4.37 | 4.43 | 4.43 | -0.17 (-3.70%) | 3,127,135 |
| 17 Apr 2024 | CNY | 4.07 | 4.62 | 4.07 | 4.6 | 4.6 | +0.56 (+13.86%) | 4,270,980 |
| 16 Apr 2024 | CNY | 4.5 | 4.56 | 4 | 4.04 | 4.04 | -0.57 (-12.36%) | 4,258,540 |
| 15 Apr 2024 | CNY | 5.18 | 5.18 | 4.5 | 4.61 | 4.61 | -0.58 (-11.18%) | 4,806,615 |
| 12 Apr 2024 | CNY | 5.34 | 5.44 | 5.16 | 5.19 | 5.19 | -0.14 (-2.63%) | 2,120,122 |
| 11 Apr 2024 | CNY | 5.24 | 5.46 | 5.17 | 5.33 | 5.33 | +0.02 (+0.38%) | 2,011,788 |
| 10 Apr 2024 | CNY | 5.5 | 5.52 | 5.22 | 5.31 | 5.31 | -0.21 (-3.80%) | 2,539,098 |
| 9 Apr 2024 | CNY | 5.38 | 5.57 | 5.38 | 5.52 | 5.52 | +0.09 (+1.66%) | 2,373,947 |
| 8 Apr 2024 | CNY | 5.82 | 5.87 | 5.36 | 5.43 | 5.43 | -0.46 (-7.81%) | 4,061,151 |
| 3 Apr 2024 | CNY | 5.91 | 5.99 | 5.75 | 5.89 | 5.89 | -0.03 (-0.51%) | 2,527,001 |
| 2 Apr 2024 | CNY | 6.02 | 6.12 | 5.83 | 5.92 | 5.92 | -0.12 (-1.99%) | 3,633,660 |
| 1 Apr 2024 | CNY | 5.8 | 6.06 | 5.74 | 6.04 | 6.04 | +0.38 (+6.71%) | 4,482,367 |
| 29 Mar 2024 | CNY | 5.45 | 5.81 | 5.44 | 5.66 | 5.66 | +0.21 (+3.85%) | 4,106,579 |
| 28 Mar 2024 | CNY | 5.19 | 5.55 | 5.11 | 5.45 | 5.45 | -0.11 (-1.98%) | 7,273,737 |
| 27 Mar 2024 | CNY | 5.84 | 5.89 | 5.47 | 5.56 | 5.56 | -0.29 (-4.96%) | 2,416,361 |
| 26 Mar 2024 | CNY | 5.79 | 5.95 | 5.72 | 5.85 | 5.85 | +0.03 (+0.52%) | 2,427,799 |
| 25 Mar 2024 | CNY | 6 | 6.08 | 5.78 | 5.82 | 5.82 | -0.21 (-3.48%) | 2,515,377 |
| 22 Mar 2024 | CNY | 6.24 | 6.25 | 5.98 | 6.03 | 6.03 | -0.18 (-2.90%) | 3,046,393 |
| 21 Mar 2024 | CNY | 6.2 | 6.3 | 6.08 | 6.21 | 6.21 | +0.09 (+1.47%) | 3,009,549 |
