| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 4.39 | 4.64 | 4.33 | 4.58 | 4.58 | +0.06 (+1.33%) | 63,292,054 |
| 7 May 2024 | CNY | 4.33 | 4.53 | 4.27 | 4.52 | 4.52 | +0.2 (+4.63%) | 75,510,498 |
| 6 May 2024 | CNY | 4.46 | 4.6 | 4.23 | 4.32 | 4.32 | +0.08 (+1.89%) | 82,529,590 |
| 30 Apr 2024 | CNY | 3.83 | 4.24 | 3.83 | 4.24 | 4.24 | +0.39 (+10.13%) | 44,406,379 |
| 29 Apr 2024 | CNY | 3.7 | 3.85 | 3.68 | 3.85 | 3.85 | +0.14 (+3.77%) | 9,337,694 |
| 26 Apr 2024 | CNY | 3.72 | 3.74 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 5,771,634 |
| 25 Apr 2024 | CNY | 3.63 | 3.75 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 7,873,674 |
| 24 Apr 2024 | CNY | 3.62 | 3.66 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 6,826,108 |
| 23 Apr 2024 | CNY | 3.52 | 3.65 | 3.5 | 3.6 | 3.6 | +0.08 (+2.27%) | 8,131,000 |
| 22 Apr 2024 | CNY | 3.53 | 3.6 | 3.44 | 3.52 | 3.52 | -0.01 (-0.28%) | 7,363,300 |
| 19 Apr 2024 | CNY | 3.56 | 3.61 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 6,880,758 |
| 18 Apr 2024 | CNY | 3.57 | 3.64 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 9,463,357 |
| 17 Apr 2024 | CNY | 3.35 | 3.63 | 3.35 | 3.59 | 3.59 | +0.21 (+6.21%) | 14,890,164 |
| 16 Apr 2024 | CNY | 3.75 | 3.75 | 3.38 | 3.38 | 3.38 | -0.38 (-10.11%) | 16,688,810 |
| 15 Apr 2024 | CNY | 3.9 | 3.95 | 3.67 | 3.76 | 3.76 | -0.19 (-4.81%) | 14,248,494 |
| 12 Apr 2024 | CNY | 3.97 | 4.02 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 8,268,200 |
| 11 Apr 2024 | CNY | 3.99 | 4.05 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,374,024 |
| 10 Apr 2024 | CNY | 4.1 | 4.1 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 13,366,895 |
| 9 Apr 2024 | CNY | 3.98 | 4.11 | 3.97 | 4.1 | 4.1 | +0.12 (+3.02%) | 16,752,869 |
| 8 Apr 2024 | CNY | 4.14 | 4.19 | 3.97 | 3.98 | 3.98 | -0.2 (-4.78%) | 22,034,111 |
| 3 Apr 2024 | CNY | 4.33 | 4.33 | 4.15 | 4.18 | 4.18 | -0.27 (-6.07%) | 39,950,869 |
| 2 Apr 2024 | CNY | 4.25 | 4.45 | 4.15 | 4.45 | 4.45 | +0.21 (+4.95%) | 34,970,014 |
| 1 Apr 2024 | CNY | 4.15 | 4.38 | 4.14 | 4.24 | 4.24 | +0.11 (+2.66%) | 24,925,066 |
| 29 Mar 2024 | CNY | 4.14 | 4.17 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 5,802,400 |
| 28 Mar 2024 | CNY | 4 | 4.19 | 3.98 | 4.15 | 4.15 | +0.16 (+4.01%) | 18,012,663 |
| 27 Mar 2024 | CNY | 4.07 | 4.14 | 3.97 | 3.99 | 3.99 | -0.08 (-1.97%) | 10,309,330 |
| 26 Mar 2024 | CNY | 4 | 4.09 | 3.97 | 4.07 | 4.07 | +0.07 (+1.75%) | 9,373,147 |
| 25 Mar 2024 | CNY | 4.09 | 4.12 | 4 | 4 | 4 | -0.11 (-2.68%) | 8,503,191 |
| 22 Mar 2024 | CNY | 4.21 | 4.21 | 4.07 | 4.11 | 4.11 | -0.08 (-1.91%) | 11,074,722 |
| 21 Mar 2024 | CNY | 4.25 | 4.27 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 8,510,267 |
