| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 3.75 | 3.75 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 11,410,300 |
| 29 Apr 2024 | CNY | 3.48 | 3.73 | 3.44 | 3.72 | 3.72 | +0.17 (+4.79%) | 15,199,600 |
| 26 Apr 2024 | CNY | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | -0.05 (-1.39%) | 10,605,573 |
| 25 Apr 2024 | CNY | 3.52 | 3.64 | 3.51 | 3.6 | 3.6 | +0.04 (+1.12%) | 9,871,200 |
| 24 Apr 2024 | CNY | 3.5 | 3.58 | 3.48 | 3.56 | 3.56 | +0.06 (+1.71%) | 9,057,100 |
| 23 Apr 2024 | CNY | 3.54 | 3.56 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 8,983,600 |
| 22 Apr 2024 | CNY | 3.58 | 3.62 | 3.44 | 3.53 | 3.53 | -0.03 (-0.84%) | 14,652,407 |
| 19 Apr 2024 | CNY | 3.54 | 3.67 | 3.49 | 3.56 | 3.56 | +0.04 (+1.14%) | 13,967,309 |
| 18 Apr 2024 | CNY | 3.51 | 3.59 | 3.45 | 3.52 | 3.52 | +0.01 (+0.28%) | 15,685,301 |
| 17 Apr 2024 | CNY | 3.34 | 3.66 | 3.34 | 3.51 | 3.51 | +0.02 (+0.57%) | 32,073,750 |
| 16 Apr 2024 | CNY | 3.52 | 3.77 | 3.49 | 3.49 | 3.49 | -0.39 (-10.05%) | 6,998,600 |
| 15 Apr 2024 | CNY | 4.1 | 4.12 | 3.88 | 3.88 | 3.88 | -0.43 (-9.98%) | 15,622,200 |
| 12 Apr 2024 | CNY | 4.35 | 4.37 | 4.23 | 4.31 | 4.31 | +0.05 (+1.17%) | 12,113,757 |
| 11 Apr 2024 | CNY | 4.22 | 4.32 | 4.14 | 4.26 | 4.26 | +0.03 (+0.71%) | 8,379,756 |
| 10 Apr 2024 | CNY | 4.36 | 4.37 | 4.18 | 4.23 | 4.23 | -0.15 (-3.42%) | 9,105,000 |
| 9 Apr 2024 | CNY | 4.23 | 4.43 | 4.23 | 4.38 | 4.38 | +0.14 (+3.30%) | 10,634,700 |
| 8 Apr 2024 | CNY | 4.3 | 4.65 | 4.23 | 4.24 | 4.24 | -0.17 (-3.85%) | 13,322,268 |
| 3 Apr 2024 | CNY | 4.39 | 4.42 | 4.26 | 4.41 | 4.41 | -0.01 (-0.23%) | 10,078,700 |
| 2 Apr 2024 | CNY | 4.37 | 4.46 | 4.32 | 4.42 | 4.42 | +0.1 (+2.31%) | 12,316,200 |
| 1 Apr 2024 | CNY | 4.18 | 4.32 | 4.17 | 4.32 | 4.32 | +0.15 (+3.60%) | 7,998,510 |
| 29 Mar 2024 | CNY | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | +0.03 (+0.72%) | 3,717,600 |
| 28 Mar 2024 | CNY | 4.05 | 4.19 | 4.03 | 4.14 | 4.14 | +0.09 (+2.22%) | 7,492,800 |
| 27 Mar 2024 | CNY | 4.22 | 4.25 | 4.05 | 4.05 | 4.05 | -0.16 (-3.80%) | 8,384,600 |
| 26 Mar 2024 | CNY | 4.19 | 4.26 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 6,922,137 |
| 25 Mar 2024 | CNY | 4.32 | 4.35 | 4.18 | 4.19 | 4.19 | -0.13 (-3.01%) | 9,135,715 |
| 22 Mar 2024 | CNY | 4.44 | 4.46 | 4.3 | 4.32 | 4.32 | -0.12 (-2.70%) | 8,564,840 |
| 21 Mar 2024 | CNY | 4.38 | 4.47 | 4.32 | 4.44 | 4.44 | +0.06 (+1.37%) | 9,823,231 |
| 20 Mar 2024 | CNY | 4.32 | 4.39 | 4.29 | 4.38 | 4.38 | +0.04 (+0.92%) | 7,234,800 |
| 19 Mar 2024 | CNY | 4.24 | 4.43 | 4.23 | 4.34 | 4.34 | +0.09 (+2.12%) | 12,758,884 |
| 18 Mar 2024 | CNY | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | +0.1 (+2.41%) | 9,065,200 |
