| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.26 | 4.41 | 4.19 | 4.24 | 4.24 | +0.05 (+1.19%) | 18,054,600 |
| 29 Apr 2024 | CNY | 3.87 | 4.26 | 3.86 | 4.19 | 4.19 | +0.32 (+8.27%) | 13,649,000 |
| 26 Apr 2024 | CNY | 3.84 | 3.9 | 3.75 | 3.87 | 3.87 | +0.01 (+0.26%) | 6,333,000 |
| 25 Apr 2024 | CNY | 3.81 | 3.89 | 3.75 | 3.86 | 3.86 | +0.1 (+2.66%) | 6,559,000 |
| 24 Apr 2024 | CNY | 3.66 | 3.78 | 3.65 | 3.76 | 3.76 | +0.11 (+3.01%) | 5,518,879 |
| 23 Apr 2024 | CNY | 3.6 | 3.69 | 3.57 | 3.65 | 3.65 | +0.06 (+1.67%) | 7,239,495 |
| 22 Apr 2024 | CNY | 3.62 | 3.7 | 3.48 | 3.59 | 3.59 | -0.04 (-1.10%) | 7,988,580 |
| 19 Apr 2024 | CNY | 3.71 | 3.77 | 3.62 | 3.63 | 3.63 | -0.1 (-2.68%) | 6,007,000 |
| 18 Apr 2024 | CNY | 3.67 | 3.81 | 3.53 | 3.73 | 3.73 | +0.06 (+1.63%) | 11,324,600 |
| 17 Apr 2024 | CNY | 3.37 | 3.69 | 3.3 | 3.67 | 3.67 | +0.17 (+4.86%) | 13,541,187 |
| 16 Apr 2024 | CNY | 3.79 | 3.79 | 3.5 | 3.5 | 3.5 | -0.39 (-10.03%) | 4,565,500 |
| 15 Apr 2024 | CNY | 4.3 | 4.32 | 3.89 | 3.89 | 3.89 | -0.43 (-9.95%) | 11,586,488 |
| 12 Apr 2024 | CNY | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 6,228,697 |
| 11 Apr 2024 | CNY | 4.44 | 4.49 | 4.35 | 4.37 | 4.37 | -0.11 (-2.46%) | 7,333,500 |
| 10 Apr 2024 | CNY | 4.61 | 4.64 | 4.42 | 4.48 | 4.48 | -0.18 (-3.86%) | 9,368,500 |
| 9 Apr 2024 | CNY | 4.51 | 4.7 | 4.46 | 4.66 | 4.66 | +0.14 (+3.10%) | 10,344,692 |
| 8 Apr 2024 | CNY | 4.62 | 4.66 | 4.5 | 4.52 | 4.52 | -0.14 (-3.00%) | 9,973,300 |
| 3 Apr 2024 | CNY | 4.55 | 4.74 | 4.53 | 4.66 | 4.66 | +0.1 (+2.19%) | 13,912,701 |
| 2 Apr 2024 | CNY | 4.58 | 4.62 | 4.5 | 4.56 | 4.56 | -0.04 (-0.87%) | 10,206,430 |
| 1 Apr 2024 | CNY | 4.45 | 4.62 | 4.45 | 4.6 | 4.6 | +0.14 (+3.14%) | 11,896,801 |
| 29 Mar 2024 | CNY | 4.35 | 4.49 | 4.32 | 4.46 | 4.46 | +0.11 (+2.53%) | 8,699,690 |
| 28 Mar 2024 | CNY | 4.28 | 4.55 | 4.28 | 4.35 | 4.35 | +0.03 (+0.69%) | 13,689,092 |
| 27 Mar 2024 | CNY | 4.59 | 4.61 | 4.31 | 4.32 | 4.32 | -0.36 (-7.69%) | 25,712,085 |
| 26 Mar 2024 | CNY | 4.8 | 5.01 | 4.61 | 4.68 | 4.68 | +0.13 (+2.86%) | 32,431,436 |
| 25 Mar 2024 | CNY | 4.5 | 4.79 | 4.4 | 4.55 | 4.55 | -0.03 (-0.66%) | 18,505,600 |
| 22 Mar 2024 | CNY | 4.71 | 4.81 | 4.54 | 4.58 | 4.58 | -0.26 (-5.37%) | 20,195,601 |
| 21 Mar 2024 | CNY | 4.5 | 4.94 | 4.49 | 4.84 | 4.84 | +0.35 (+7.80%) | 26,434,050 |
| 20 Mar 2024 | CNY | 4.46 | 4.55 | 4.36 | 4.49 | 4.49 | +0.04 (+0.90%) | 12,087,307 |
| 19 Mar 2024 | CNY | 4.37 | 4.51 | 4.34 | 4.45 | 4.45 | +0.07 (+1.60%) | 9,495,014 |
| 18 Mar 2024 | CNY | 4.25 | 4.38 | 4.23 | 4.38 | 4.38 | +0.14 (+3.30%) | 6,625,350 |
