| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 3.37 | 3.38 | 3.24 | 3.28 | 3.28 | -0.12 (-3.53%) | 36,016,330 |
| 29 Apr 2024 | CNY | 3.29 | 3.41 | 3.27 | 3.4 | 3.4 | +0.08 (+2.41%) | 36,934,100 |
| 26 Apr 2024 | CNY | 3.29 | 3.33 | 3.24 | 3.32 | 3.32 | +0.01 (+0.30%) | 31,434,430 |
| 25 Apr 2024 | CNY | 3.23 | 3.36 | 3.22 | 3.31 | 3.31 | +0.06 (+1.85%) | 32,510,007 |
| 24 Apr 2024 | CNY | 3.2 | 3.28 | 3.2 | 3.25 | 3.25 | -0.01 (-0.31%) | 25,845,999 |
| 23 Apr 2024 | CNY | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | -0.14 (-4.12%) | 34,913,500 |
| 22 Apr 2024 | CNY | 3.23 | 3.43 | 3.08 | 3.4 | 3.4 | +0.18 (+5.59%) | 57,204,286 |
| 19 Apr 2024 | CNY | 3.22 | 3.34 | 3.16 | 3.22 | 3.22 | -0.06 (-1.83%) | 34,447,615 |
| 18 Apr 2024 | CNY | 3.3 | 3.44 | 3.26 | 3.28 | 3.28 | -0.1 (-2.96%) | 44,281,728 |
| 17 Apr 2024 | CNY | 3.16 | 3.51 | 3.16 | 3.38 | 3.38 | -0.07 (-2.03%) | 69,629,409 |
| 16 Apr 2024 | CNY | 3.63 | 3.73 | 3.45 | 3.45 | 3.45 | -0.38 (-9.92%) | 37,794,500 |
| 15 Apr 2024 | CNY | 4.01 | 4.13 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 82,519,608 |
| 12 Apr 2024 | CNY | 3.99 | 4.44 | 3.91 | 4.26 | 4.26 | +0.2 (+4.93%) | 131,207,102 |
| 11 Apr 2024 | CNY | 3.63 | 4.06 | 3.59 | 4.06 | 4.06 | +0.37 (+10.03%) | 78,348,645 |
| 10 Apr 2024 | CNY | 3.57 | 3.7 | 3.55 | 3.69 | 3.69 | +0.07 (+1.93%) | 49,784,147 |
| 9 Apr 2024 | CNY | 3.44 | 3.65 | 3.43 | 3.62 | 3.62 | +0.09 (+2.55%) | 41,251,410 |
| 8 Apr 2024 | CNY | 3.51 | 3.59 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 24,067,877 |
| 3 Apr 2024 | CNY | 3.55 | 3.59 | 3.49 | 3.51 | 3.51 | -0.08 (-2.23%) | 20,681,261 |
| 2 Apr 2024 | CNY | 3.49 | 3.6 | 3.49 | 3.59 | 3.59 | +0.07 (+1.99%) | 26,760,729 |
| 1 Apr 2024 | CNY | 3.44 | 3.52 | 3.42 | 3.52 | 3.52 | +0.09 (+2.62%) | 14,797,284 |
| 29 Mar 2024 | CNY | 3.4 | 3.43 | 3.35 | 3.43 | 3.43 | +0.02 (+0.59%) | 7,952,805 |
| 28 Mar 2024 | CNY | 3.36 | 3.44 | 3.33 | 3.41 | 3.41 | +0.03 (+0.89%) | 14,185,900 |
| 27 Mar 2024 | CNY | 3.43 | 3.49 | 3.36 | 3.38 | 3.38 | -0.08 (-2.31%) | 15,298,596 |
| 26 Mar 2024 | CNY | 3.42 | 3.47 | 3.38 | 3.46 | 3.46 | +0.02 (+0.58%) | 14,262,000 |
| 25 Mar 2024 | CNY | 3.52 | 3.56 | 3.44 | 3.44 | 3.44 | -0.14 (-3.91%) | 18,241,720 |
| 22 Mar 2024 | CNY | 3.65 | 3.68 | 3.54 | 3.58 | 3.58 | -0.05 (-1.38%) | 20,844,109 |
| 21 Mar 2024 | CNY | 3.54 | 3.67 | 3.54 | 3.63 | 3.63 | +0.09 (+2.54%) | 21,306,109 |
| 20 Mar 2024 | CNY | 3.48 | 3.54 | 3.47 | 3.54 | 3.54 | +0.07 (+2.02%) | 13,673,304 |
| 19 Mar 2024 | CNY | 3.46 | 3.53 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 13,648,745 |
| 18 Mar 2024 | CNY | 3.44 | 3.47 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 14,591,156 |
