| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 3.93 | 3.94 | 3.75 | 3.77 | 3.77 | -0.15 (-3.83%) | 9,749,294 |
| 10 May 2024 | CNY | 3.99 | 4.03 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 7,815,904 |
| 9 May 2024 | CNY | 4 | 4.09 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 8,905,000 |
| 8 May 2024 | CNY | 4.08 | 4.13 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 8,111,417 |
| 7 May 2024 | CNY | 4.01 | 4.07 | 3.96 | 4.07 | 4.07 | +0.08 (+2.01%) | 8,307,947 |
| 6 May 2024 | CNY | 3.94 | 4 | 3.91 | 3.99 | 3.99 | +0.1 (+2.57%) | 8,124,324 |
| 30 Apr 2024 | CNY | 3.89 | 3.91 | 3.81 | 3.89 | 3.89 | +0.01 (+0.26%) | 8,950,744 |
| 29 Apr 2024 | CNY | 3.72 | 3.88 | 3.67 | 3.88 | 3.88 | +0.19 (+5.15%) | 8,935,300 |
| 26 Apr 2024 | CNY | 3.57 | 3.7 | 3.51 | 3.69 | 3.69 | +0.12 (+3.36%) | 10,764,045 |
| 25 Apr 2024 | CNY | 3.53 | 3.62 | 3.5 | 3.57 | 3.57 | -0.02 (-0.56%) | 9,089,484 |
| 24 Apr 2024 | CNY | 3.55 | 3.61 | 3.51 | 3.59 | 3.59 | +0.06 (+1.70%) | 7,177,916 |
| 23 Apr 2024 | CNY | 3.53 | 3.6 | 3.5 | 3.53 | 3.53 | +0.04 (+1.15%) | 8,775,400 |
| 22 Apr 2024 | CNY | 3.61 | 3.61 | 3.43 | 3.49 | 3.49 | -0.09 (-2.51%) | 8,414,500 |
| 19 Apr 2024 | CNY | 3.61 | 3.68 | 3.53 | 3.58 | 3.58 | 0.0 (0.0%) | 10,325,500 |
| 18 Apr 2024 | CNY | 3.63 | 3.67 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 10,625,951 |
| 17 Apr 2024 | CNY | 3.38 | 3.62 | 3.36 | 3.62 | 3.62 | +0.17 (+4.93%) | 16,813,421 |
| 16 Apr 2024 | CNY | 3.82 | 3.83 | 3.45 | 3.45 | 3.45 | -0.38 (-9.92%) | 16,440,630 |
| 15 Apr 2024 | CNY | 4.18 | 4.19 | 3.75 | 3.83 | 3.83 | -0.27 (-6.59%) | 15,988,047 |
| 12 Apr 2024 | CNY | 4.17 | 4.21 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 7,973,300 |
| 11 Apr 2024 | CNY | 4.15 | 4.23 | 4.09 | 4.18 | 4.18 | +0.03 (+0.72%) | 7,849,200 |
| 10 Apr 2024 | CNY | 4.29 | 4.29 | 4.09 | 4.15 | 4.15 | -0.14 (-3.26%) | 9,734,300 |
| 9 Apr 2024 | CNY | 4.24 | 4.29 | 4.19 | 4.29 | 4.29 | +0.1 (+2.39%) | 6,903,800 |
| 8 Apr 2024 | CNY | 4.3 | 4.32 | 4.17 | 4.19 | 4.19 | -0.13 (-3.01%) | 8,063,604 |
| 3 Apr 2024 | CNY | 4.32 | 4.37 | 4.24 | 4.32 | 4.32 | 0.0 (0.0%) | 8,625,100 |
| 2 Apr 2024 | CNY | 4.25 | 4.33 | 4.23 | 4.32 | 4.32 | +0.06 (+1.41%) | 9,009,494 |
| 1 Apr 2024 | CNY | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | +0.15 (+3.65%) | 10,171,730 |
| 29 Mar 2024 | CNY | 4.08 | 4.11 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,705,301 |
| 28 Mar 2024 | CNY | 3.93 | 4.14 | 3.92 | 4.09 | 4.09 | +0.15 (+3.81%) | 9,272,361 |
| 27 Mar 2024 | CNY | 4.08 | 4.12 | 3.92 | 3.94 | 3.94 | -0.15 (-3.67%) | 7,784,200 |
| 26 Mar 2024 | CNY | 4.06 | 4.13 | 4 | 4.09 | 4.09 | +0.01 (+0.25%) | 8,036,347 |
