| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 3.17 | 3.19 | 3.07 | 3.09 | 3.09 | -0.1 (-3.13%) | 22,039,410 |
| 29 Apr 2024 | CNY | 2.97 | 3.19 | 2.96 | 3.19 | 3.19 | +0.21 (+7.05%) | 26,779,716 |
| 26 Apr 2024 | CNY | 2.89 | 3 | 2.85 | 2.98 | 2.98 | +0.06 (+2.05%) | 17,763,980 |
| 25 Apr 2024 | CNY | 2.89 | 2.96 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 13,402,651 |
| 24 Apr 2024 | CNY | 2.93 | 2.94 | 2.87 | 2.9 | 2.9 | -0.03 (-1.02%) | 12,872,200 |
| 23 Apr 2024 | CNY | 2.91 | 2.97 | 2.87 | 2.93 | 2.93 | 0.0 (0.0%) | 11,563,470 |
| 22 Apr 2024 | CNY | 2.94 | 2.96 | 2.87 | 2.93 | 2.93 | -0.01 (-0.34%) | 8,330,001 |
| 19 Apr 2024 | CNY | 2.91 | 3 | 2.89 | 2.94 | 2.94 | +0.01 (+0.34%) | 10,821,200 |
| 18 Apr 2024 | CNY | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -0.04 (-1.35%) | 11,571,986 |
| 17 Apr 2024 | CNY | 2.85 | 3 | 2.84 | 2.97 | 2.97 | +0.1 (+3.48%) | 12,828,891 |
| 16 Apr 2024 | CNY | 3.04 | 3.04 | 2.78 | 2.87 | 2.87 | -0.22 (-7.12%) | 28,676,308 |
| 15 Apr 2024 | CNY | 3.11 | 3.15 | 2.94 | 3.09 | 3.09 | -0.03 (-0.96%) | 14,860,664 |
| 12 Apr 2024 | CNY | 3.19 | 3.22 | 3.11 | 3.12 | 3.12 | -0.07 (-2.19%) | 10,134,600 |
| 11 Apr 2024 | CNY | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | 0.0 (0.0%) | 8,840,150 |
| 10 Apr 2024 | CNY | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | -0.08 (-2.45%) | 12,683,950 |
| 9 Apr 2024 | CNY | 3.19 | 3.36 | 3.18 | 3.27 | 3.27 | +0.1 (+3.15%) | 16,807,110 |
| 8 Apr 2024 | CNY | 3.27 | 3.27 | 3.16 | 3.17 | 3.17 | -0.1 (-3.06%) | 12,300,910 |
| 3 Apr 2024 | CNY | 3.3 | 3.31 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 11,373,600 |
| 2 Apr 2024 | CNY | 3.33 | 3.36 | 3.26 | 3.31 | 3.31 | -0.01 (-0.30%) | 18,035,490 |
| 1 Apr 2024 | CNY | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | +0.07 (+2.15%) | 16,650,108 |
| 29 Mar 2024 | CNY | 3.32 | 3.34 | 3.25 | 3.25 | 3.25 | -0.09 (-2.69%) | 9,143,400 |
| 28 Mar 2024 | CNY | 3.29 | 3.38 | 3.28 | 3.34 | 3.34 | +0.05 (+1.52%) | 20,070,035 |
| 27 Mar 2024 | CNY | 3.43 | 3.43 | 3.28 | 3.29 | 3.29 | -0.15 (-4.36%) | 21,030,355 |
| 26 Mar 2024 | CNY | 3.36 | 3.47 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 21,877,822 |
| 25 Mar 2024 | CNY | 3.41 | 3.5 | 3.36 | 3.37 | 3.37 | -0.06 (-1.75%) | 19,638,399 |
| 22 Mar 2024 | CNY | 3.49 | 3.52 | 3.35 | 3.43 | 3.43 | -0.1 (-2.83%) | 31,918,641 |
| 21 Mar 2024 | CNY | 3.42 | 3.65 | 3.42 | 3.53 | 3.53 | +0.12 (+3.52%) | 40,114,376 |
| 20 Mar 2024 | CNY | 3.36 | 3.43 | 3.34 | 3.41 | 3.41 | +0.05 (+1.49%) | 20,038,754 |
| 19 Mar 2024 | CNY | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 19,628,130 |
| 18 Mar 2024 | CNY | 3.4 | 3.44 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 20,076,049 |
