| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.26 | 4.3 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 11,756,657 |
| 29 Apr 2024 | CNY | 4.13 | 4.26 | 4.12 | 4.26 | 4.26 | +0.11 (+2.65%) | 12,694,504 |
| 26 Apr 2024 | CNY | 4.08 | 4.16 | 4.03 | 4.15 | 4.15 | +0.14 (+3.49%) | 15,922,964 |
| 25 Apr 2024 | CNY | 3.99 | 4.05 | 3.98 | 4.01 | 4.01 | +0.04 (+1.01%) | 9,288,150 |
| 24 Apr 2024 | CNY | 3.91 | 3.97 | 3.9 | 3.97 | 3.97 | +0.08 (+2.06%) | 7,002,380 |
| 23 Apr 2024 | CNY | 3.89 | 3.96 | 3.85 | 3.89 | 3.89 | +0.04 (+1.04%) | 6,672,466 |
| 22 Apr 2024 | CNY | 3.89 | 3.92 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 5,628,036 |
| 19 Apr 2024 | CNY | 3.99 | 3.99 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 8,641,718 |
| 18 Apr 2024 | CNY | 3.94 | 4.03 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 11,625,900 |
| 17 Apr 2024 | CNY | 3.74 | 3.94 | 3.74 | 3.93 | 3.93 | +0.22 (+5.93%) | 15,100,147 |
| 16 Apr 2024 | CNY | 4.01 | 4.01 | 3.7 | 3.71 | 3.71 | -0.3 (-7.48%) | 18,276,478 |
| 15 Apr 2024 | CNY | 4.19 | 4.24 | 3.91 | 4.01 | 4.01 | -0.25 (-5.87%) | 18,758,764 |
| 12 Apr 2024 | CNY | 4.36 | 4.39 | 4.25 | 4.26 | 4.26 | -0.11 (-2.52%) | 9,983,319 |
| 11 Apr 2024 | CNY | 4.34 | 4.41 | 4.3 | 4.37 | 4.37 | +0.01 (+0.23%) | 6,899,150 |
| 10 Apr 2024 | CNY | 4.48 | 4.48 | 4.32 | 4.36 | 4.36 | -0.13 (-2.90%) | 11,109,600 |
| 9 Apr 2024 | CNY | 4.41 | 4.5 | 4.41 | 4.49 | 4.49 | +0.06 (+1.35%) | 8,293,245 |
| 8 Apr 2024 | CNY | 4.48 | 4.57 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 11,870,891 |
| 3 Apr 2024 | CNY | 4.5 | 4.55 | 4.43 | 4.5 | 4.5 | 0.0 (0.0%) | 11,708,634 |
| 2 Apr 2024 | CNY | 4.5 | 4.52 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 12,240,182 |
| 1 Apr 2024 | CNY | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | +0.09 (+2.05%) | 10,039,642 |
| 29 Mar 2024 | CNY | 4.35 | 4.42 | 4.35 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,086,848 |
| 28 Mar 2024 | CNY | 4.27 | 4.42 | 4.27 | 4.36 | 4.36 | +0.09 (+2.11%) | 13,479,214 |
| 27 Mar 2024 | CNY | 4.45 | 4.46 | 4.26 | 4.27 | 4.27 | -0.19 (-4.26%) | 13,965,500 |
| 26 Mar 2024 | CNY | 4.46 | 4.5 | 4.36 | 4.46 | 4.46 | 0.0 (0.0%) | 12,010,600 |
| 25 Mar 2024 | CNY | 4.59 | 4.61 | 4.46 | 4.46 | 4.46 | -0.13 (-2.83%) | 11,978,481 |
| 22 Mar 2024 | CNY | 4.63 | 4.64 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 18,013,366 |
| 21 Mar 2024 | CNY | 4.61 | 4.78 | 4.61 | 4.67 | 4.67 | +0.06 (+1.30%) | 25,602,129 |
| 20 Mar 2024 | CNY | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | +0.04 (+0.88%) | 12,961,025 |
| 19 Mar 2024 | CNY | 4.59 | 4.66 | 4.56 | 4.57 | 4.57 | -0.05 (-1.08%) | 15,975,552 |
| 18 Mar 2024 | CNY | 4.53 | 4.76 | 4.51 | 4.62 | 4.62 | +0.09 (+1.99%) | 25,862,677 |
