| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.72 | 4.74 | 4.61 | 4.66 | 4.66 | -0.05 (-1.06%) | 14,783,306 |
| 29 Apr 2024 | CNY | 4.58 | 4.72 | 4.57 | 4.71 | 4.71 | +0.08 (+1.73%) | 22,244,500 |
| 26 Apr 2024 | CNY | 4.52 | 4.74 | 4.48 | 4.63 | 4.63 | +0.07 (+1.54%) | 21,589,371 |
| 25 Apr 2024 | CNY | 4.52 | 4.59 | 4.48 | 4.56 | 4.56 | +0.05 (+1.11%) | 12,611,440 |
| 24 Apr 2024 | CNY | 4.5 | 4.51 | 4.44 | 4.51 | 4.51 | +0.04 (+0.89%) | 10,159,046 |
| 23 Apr 2024 | CNY | 4.49 | 4.54 | 4.47 | 4.47 | 4.47 | -0.05 (-1.11%) | 10,835,000 |
| 22 Apr 2024 | CNY | 4.55 | 4.6 | 4.47 | 4.52 | 4.52 | -0.11 (-2.38%) | 15,510,630 |
| 19 Apr 2024 | CNY | 4.5 | 4.75 | 4.44 | 4.63 | 4.63 | +0.08 (+1.76%) | 24,733,636 |
| 18 Apr 2024 | CNY | 4.65 | 4.69 | 4.53 | 4.55 | 4.55 | -0.1 (-2.15%) | 19,979,943 |
| 17 Apr 2024 | CNY | 4.41 | 4.68 | 4.41 | 4.65 | 4.65 | +0.23 (+5.20%) | 26,712,025 |
| 16 Apr 2024 | CNY | 4.76 | 4.76 | 4.42 | 4.42 | 4.42 | -0.49 (-9.98%) | 31,091,106 |
| 15 Apr 2024 | CNY | 5.39 | 5.39 | 4.91 | 4.91 | 4.91 | -0.55 (-10.07%) | 48,649,234 |
| 12 Apr 2024 | CNY | 5.51 | 5.64 | 5.45 | 5.46 | 5.46 | -0.14 (-2.50%) | 32,698,199 |
| 11 Apr 2024 | CNY | 5.48 | 5.74 | 5.34 | 5.6 | 5.6 | +0.07 (+1.27%) | 43,669,104 |
| 10 Apr 2024 | CNY | 5.57 | 5.77 | 5.42 | 5.53 | 5.53 | -0.09 (-1.60%) | 45,676,808 |
| 9 Apr 2024 | CNY | 5.61 | 5.8 | 5.52 | 5.62 | 5.62 | -0.19 (-3.27%) | 55,571,997 |
| 8 Apr 2024 | CNY | 5.33 | 5.87 | 5.27 | 5.81 | 5.81 | +0.38 (+7.00%) | 91,938,486 |
| 3 Apr 2024 | CNY | 5.15 | 5.64 | 5.12 | 5.43 | 5.43 | +0.29 (+5.64%) | 65,992,860 |
| 2 Apr 2024 | CNY | 5.13 | 5.15 | 5.07 | 5.14 | 5.14 | 0.0 (0.0%) | 14,265,971 |
| 1 Apr 2024 | CNY | 5.06 | 5.16 | 5.04 | 5.14 | 5.14 | +0.1 (+1.98%) | 20,367,829 |
| 29 Mar 2024 | CNY | 5.1 | 5.12 | 4.98 | 5.04 | 5.04 | -0.06 (-1.18%) | 9,182,125 |
| 28 Mar 2024 | CNY | 5.01 | 5.1 | 4.82 | 5.1 | 5.1 | +0.02 (+0.39%) | 25,798,582 |
| 27 Mar 2024 | CNY | 4.99 | 5.2 | 4.96 | 5.08 | 5.08 | +0.09 (+1.80%) | 31,902,735 |
| 26 Mar 2024 | CNY | 4.95 | 5.04 | 4.9 | 4.99 | 4.99 | +0.04 (+0.81%) | 10,881,981 |
| 25 Mar 2024 | CNY | 5.06 | 5.11 | 4.94 | 4.95 | 4.95 | -0.15 (-2.94%) | 14,016,100 |
| 22 Mar 2024 | CNY | 5.23 | 5.23 | 5.06 | 5.1 | 5.1 | -0.13 (-2.49%) | 17,079,350 |
| 21 Mar 2024 | CNY | 5.18 | 5.24 | 5.15 | 5.23 | 5.23 | +0.06 (+1.16%) | 22,109,817 |
| 20 Mar 2024 | CNY | 5.15 | 5.18 | 5.12 | 5.17 | 5.17 | +0.01 (+0.19%) | 12,302,639 |
| 19 Mar 2024 | CNY | 5.15 | 5.23 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 15,905,710 |
| 18 Mar 2024 | CNY | 5.16 | 5.17 | 5.11 | 5.15 | 5.15 | +0.02 (+0.39%) | 13,926,795 |
