| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.08 | 4.08 | 3.92 | 4.07 | 4.07 | +0.03 (+0.74%) | 273,110,290 |
| 30 Apr 2024 | CNY | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 252,987,961 |
| 29 Apr 2024 | CNY | 4 | 4.04 | 3.87 | 4.02 | 4.02 | -0.01 (-0.25%) | 371,238,295 |
| 26 Apr 2024 | CNY | 3.93 | 4.04 | 3.92 | 4.03 | 4.03 | +0.13 (+3.33%) | 354,620,950 |
| 25 Apr 2024 | CNY | 3.84 | 3.94 | 3.8 | 3.9 | 3.9 | +0.02 (+0.52%) | 199,113,723 |
| 24 Apr 2024 | CNY | 3.8 | 3.89 | 3.78 | 3.88 | 3.88 | +0.07 (+1.84%) | 253,226,755 |
| 23 Apr 2024 | CNY | 3.95 | 3.96 | 3.77 | 3.81 | 3.81 | -0.24 (-5.93%) | 411,964,196 |
| 22 Apr 2024 | CNY | 4.29 | 4.33 | 4.03 | 4.05 | 4.05 | -0.18 (-4.26%) | 374,233,558 |
| 19 Apr 2024 | CNY | 4.29 | 4.44 | 4.17 | 4.23 | 4.23 | -0.05 (-1.17%) | 408,566,835 |
| 18 Apr 2024 | CNY | 4.1 | 4.29 | 4.08 | 4.28 | 4.28 | +0.16 (+3.88%) | 384,843,840 |
| 17 Apr 2024 | CNY | 3.98 | 4.13 | 3.95 | 4.12 | 4.12 | +0.12 (+3%) | 286,742,874 |
| 16 Apr 2024 | CNY | 4.13 | 4.19 | 3.96 | 4 | 4 | -0.18 (-4.31%) | 333,212,890 |
| 15 Apr 2024 | CNY | 4.12 | 4.18 | 3.97 | 4.18 | 4.18 | -0.01 (-0.24%) | 355,488,150 |
| 12 Apr 2024 | CNY | 4.2 | 4.25 | 4.11 | 4.19 | 4.19 | +0.03 (+0.72%) | 328,852,817 |
| 11 Apr 2024 | CNY | 4.13 | 4.28 | 4.04 | 4.16 | 4.16 | -0.08 (-1.89%) | 388,800,846 |
| 10 Apr 2024 | CNY | 4.12 | 4.32 | 4.07 | 4.24 | 4.24 | +0.13 (+3.16%) | 439,733,256 |
| 9 Apr 2024 | CNY | 4.1 | 4.17 | 4.05 | 4.11 | 4.11 | -0.01 (-0.24%) | 359,395,490 |
| 8 Apr 2024 | CNY | 4.15 | 4.44 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 737,533,717 |
| 3 Apr 2024 | CNY | 4.03 | 4.18 | 3.96 | 4.11 | 4.11 | +0.14 (+3.53%) | 630,698,914 |
| 2 Apr 2024 | CNY | 3.95 | 4.06 | 3.93 | 3.97 | 3.97 | 0.0 (0.0%) | 304,488,692 |
| 1 Apr 2024 | CNY | 4.04 | 4.11 | 3.89 | 3.97 | 3.97 | 0.0 (0.0%) | 410,348,595 |
| 29 Mar 2024 | CNY | 3.95 | 3.99 | 3.9 | 3.97 | 3.97 | +0.06 (+1.53%) | 234,847,004 |
| 28 Mar 2024 | CNY | 3.75 | 3.96 | 3.75 | 3.91 | 3.91 | +0.14 (+3.71%) | 355,978,985 |
| 27 Mar 2024 | CNY | 3.75 | 3.83 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 249,334,984 |
| 26 Mar 2024 | CNY | 3.81 | 3.82 | 3.69 | 3.76 | 3.76 | -0.06 (-1.57%) | 265,098,131 |
| 25 Mar 2024 | CNY | 3.79 | 3.92 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 285,650,995 |
| 22 Mar 2024 | CNY | 3.84 | 3.88 | 3.76 | 3.81 | 3.81 | -0.13 (-3.30%) | 338,221,589 |
| 21 Mar 2024 | CNY | 3.95 | 3.99 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 351,483,199 |
| 20 Mar 2024 | CNY | 3.84 | 3.97 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 403,495,839 |
| 19 Mar 2024 | CNY | 3.92 | 4.03 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 399,202,830 |
