| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 5.22 | 5.22 | 5.07 | 5.19 | 5.19 | +0.09 (+1.76%) | 51,825,768 |
| 30 Apr 2024 | CNY | 5.22 | 5.26 | 5.04 | 5.1 | 5.1 | -0.13 (-2.49%) | 72,705,712 |
| 29 Apr 2024 | CNY | 5.18 | 5.32 | 5.15 | 5.23 | 5.23 | +0.34 (+6.95%) | 130,634,435 |
| 26 Apr 2024 | CNY | 4.7 | 4.92 | 4.67 | 4.89 | 4.89 | +0.23 (+4.94%) | 60,261,047 |
| 25 Apr 2024 | CNY | 4.58 | 4.73 | 4.54 | 4.66 | 4.66 | +0.04 (+0.87%) | 35,893,406 |
| 24 Apr 2024 | CNY | 4.51 | 4.63 | 4.48 | 4.62 | 4.62 | +0.11 (+2.44%) | 37,050,118 |
| 23 Apr 2024 | CNY | 4.67 | 4.69 | 4.5 | 4.51 | 4.51 | -0.23 (-4.85%) | 49,108,141 |
| 22 Apr 2024 | CNY | 4.89 | 5.01 | 4.74 | 4.74 | 4.74 | -0.14 (-2.87%) | 47,869,205 |
| 19 Apr 2024 | CNY | 4.91 | 5.04 | 4.82 | 4.88 | 4.88 | -0.04 (-0.81%) | 54,321,691 |
| 18 Apr 2024 | CNY | 4.9 | 4.97 | 4.83 | 4.92 | 4.92 | +0.01 (+0.20%) | 43,986,240 |
| 17 Apr 2024 | CNY | 4.71 | 4.93 | 4.71 | 4.91 | 4.91 | +0.21 (+4.47%) | 43,979,585 |
| 16 Apr 2024 | CNY | 4.96 | 4.98 | 4.69 | 4.7 | 4.7 | -0.31 (-6.19%) | 51,260,570 |
| 15 Apr 2024 | CNY | 5.05 | 5.05 | 4.8 | 5.01 | 5.01 | -0.08 (-1.57%) | 60,378,301 |
| 12 Apr 2024 | CNY | 5.09 | 5.18 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 45,029,340 |
| 11 Apr 2024 | CNY | 4.98 | 5.2 | 4.91 | 5.07 | 5.07 | +0.05 (+1.00%) | 50,180,978 |
| 10 Apr 2024 | CNY | 5.15 | 5.17 | 4.98 | 5.02 | 5.02 | -0.1 (-1.95%) | 57,311,647 |
| 9 Apr 2024 | CNY | 5.04 | 5.22 | 5.02 | 5.12 | 5.12 | +0.04 (+0.79%) | 73,794,881 |
| 8 Apr 2024 | CNY | 5.05 | 5.32 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 134,482,159 |
| 3 Apr 2024 | CNY | 4.96 | 5.1 | 4.92 | 5.05 | 5.05 | +0.1 (+2.02%) | 68,090,347 |
| 2 Apr 2024 | CNY | 4.84 | 4.96 | 4.81 | 4.95 | 4.95 | +0.11 (+2.27%) | 55,929,180 |
| 1 Apr 2024 | CNY | 4.8 | 4.89 | 4.79 | 4.84 | 4.84 | +0.07 (+1.47%) | 38,651,216 |
| 29 Mar 2024 | CNY | 4.65 | 4.77 | 4.63 | 4.77 | 4.77 | +0.16 (+3.47%) | 15,702,804 |
| 28 Mar 2024 | CNY | 4.53 | 4.65 | 4.52 | 4.61 | 4.61 | +0.09 (+1.99%) | 18,308,426 |
| 27 Mar 2024 | CNY | 4.62 | 4.66 | 4.51 | 4.52 | 4.52 | -0.12 (-2.59%) | 16,444,540 |
| 26 Mar 2024 | CNY | 4.64 | 4.67 | 4.56 | 4.64 | 4.64 | -0.02 (-0.43%) | 20,347,428 |
| 25 Mar 2024 | CNY | 4.63 | 4.75 | 4.63 | 4.66 | 4.66 | 0.0 (0.0%) | 23,161,346 |
| 22 Mar 2024 | CNY | 4.75 | 4.77 | 4.63 | 4.66 | 4.66 | -0.12 (-2.51%) | 28,434,045 |
| 21 Mar 2024 | CNY | 4.8 | 4.84 | 4.73 | 4.78 | 4.78 | +0.01 (+0.21%) | 25,116,780 |
| 20 Mar 2024 | CNY | 4.76 | 4.8 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 27,268,922 |
| 19 Mar 2024 | CNY | 4.75 | 4.88 | 4.73 | 4.78 | 4.78 | 0.0 (0.0%) | 39,440,087 |
