| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 5.1 | 5.19 | 5.07 | 5.12 | 5.12 | +0.02 (+0.39%) | 13,179,400 |
| 30 Apr 2024 | CNY | 5.1 | 5.15 | 4.99 | 5.1 | 5.1 | 0.0 (0.0%) | 16,840,180 |
| 29 Apr 2024 | CNY | 4.95 | 5.1 | 4.95 | 5.1 | 5.1 | +0.15 (+3.03%) | 17,915,203 |
| 26 Apr 2024 | CNY | 4.87 | 5.01 | 4.83 | 4.95 | 4.95 | +0.08 (+1.64%) | 20,102,348 |
| 25 Apr 2024 | CNY | 4.88 | 4.98 | 4.78 | 4.87 | 4.87 | +0.11 (+2.31%) | 22,658,048 |
| 24 Apr 2024 | CNY | 4.64 | 4.77 | 4.63 | 4.76 | 4.76 | +0.14 (+3.03%) | 15,652,678 |
| 23 Apr 2024 | CNY | 4.6 | 4.7 | 4.6 | 4.62 | 4.62 | +0.02 (+0.43%) | 12,379,548 |
| 22 Apr 2024 | CNY | 4.61 | 4.77 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 17,694,200 |
| 19 Apr 2024 | CNY | 4.67 | 4.68 | 4.56 | 4.57 | 4.57 | -0.11 (-2.35%) | 10,894,100 |
| 18 Apr 2024 | CNY | 4.71 | 4.79 | 4.63 | 4.68 | 4.68 | -0.05 (-1.06%) | 14,548,300 |
| 17 Apr 2024 | CNY | 4.46 | 4.76 | 4.45 | 4.73 | 4.73 | +0.26 (+5.82%) | 18,470,100 |
| 16 Apr 2024 | CNY | 4.88 | 4.95 | 4.47 | 4.47 | 4.47 | -0.5 (-10.06%) | 24,545,300 |
| 15 Apr 2024 | CNY | 5.19 | 5.25 | 4.86 | 4.97 | 4.97 | -0.3 (-5.69%) | 20,526,300 |
| 12 Apr 2024 | CNY | 5.25 | 5.37 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 10,252,800 |
| 11 Apr 2024 | CNY | 5.25 | 5.37 | 5.21 | 5.26 | 5.26 | -0.04 (-0.75%) | 9,254,200 |
| 10 Apr 2024 | CNY | 5.46 | 5.48 | 5.24 | 5.3 | 5.3 | -0.18 (-3.28%) | 13,171,724 |
| 9 Apr 2024 | CNY | 5.38 | 5.49 | 5.37 | 5.48 | 5.48 | +0.09 (+1.67%) | 10,225,600 |
| 8 Apr 2024 | CNY | 5.6 | 5.61 | 5.38 | 5.39 | 5.39 | -0.17 (-3.06%) | 16,084,360 |
| 3 Apr 2024 | CNY | 5.6 | 5.64 | 5.46 | 5.56 | 5.56 | -0.06 (-1.07%) | 16,023,600 |
| 2 Apr 2024 | CNY | 5.75 | 5.79 | 5.59 | 5.62 | 5.62 | -0.12 (-2.09%) | 15,161,410 |
| 1 Apr 2024 | CNY | 5.69 | 5.76 | 5.66 | 5.74 | 5.74 | +0.09 (+1.59%) | 14,086,300 |
| 29 Mar 2024 | CNY | 5.63 | 5.7 | 5.56 | 5.65 | 5.65 | +0.03 (+0.53%) | 9,648,827 |
| 28 Mar 2024 | CNY | 5.39 | 5.73 | 5.39 | 5.62 | 5.62 | +0.21 (+3.88%) | 26,644,800 |
| 27 Mar 2024 | CNY | 5.77 | 5.79 | 5.4 | 5.41 | 5.41 | -0.35 (-6.08%) | 24,540,097 |
| 26 Mar 2024 | CNY | 5.85 | 6.07 | 5.64 | 5.76 | 5.76 | -0.17 (-2.87%) | 33,499,060 |
| 25 Mar 2024 | CNY | 6.07 | 6.35 | 5.86 | 5.93 | 5.93 | -0.23 (-3.73%) | 45,520,727 |
| 22 Mar 2024 | CNY | 5.93 | 6.26 | 5.88 | 6.16 | 6.16 | +0.1 (+1.65%) | 58,199,840 |
| 21 Mar 2024 | CNY | 6.12 | 6.19 | 6.01 | 6.06 | 6.06 | +0.02 (+0.33%) | 31,294,740 |
| 20 Mar 2024 | CNY | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | +0.04 (+0.67%) | 21,191,303 |
| 19 Mar 2024 | CNY | 6.04 | 6.12 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 24,418,900 |
