| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.7 | 5.18 | 4.7 | 5.05 | 5.05 | +0.31 (+6.54%) | 113,669,096 |
| 30 Apr 2024 | CNY | 4.7 | 4.79 | 4.7 | 4.74 | 4.74 | +0.08 (+1.72%) | 54,313,793 |
| 29 Apr 2024 | CNY | 4.57 | 4.66 | 4.54 | 4.66 | 4.66 | +0.1 (+2.19%) | 35,220,179 |
| 26 Apr 2024 | CNY | 4.53 | 4.56 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 30,820,485 |
| 25 Apr 2024 | CNY | 4.55 | 4.58 | 4.52 | 4.54 | 4.54 | -0.03 (-0.66%) | 17,980,550 |
| 24 Apr 2024 | CNY | 4.52 | 4.59 | 4.51 | 4.57 | 4.57 | +0.07 (+1.56%) | 23,638,238 |
| 23 Apr 2024 | CNY | 4.6 | 4.61 | 4.49 | 4.5 | 4.5 | -0.09 (-1.96%) | 30,518,639 |
| 22 Apr 2024 | CNY | 4.64 | 4.69 | 4.57 | 4.59 | 4.59 | -0.07 (-1.50%) | 33,395,484 |
| 19 Apr 2024 | CNY | 4.7 | 4.73 | 4.6 | 4.66 | 4.66 | -0.04 (-0.85%) | 53,080,542 |
| 18 Apr 2024 | CNY | 4.76 | 4.83 | 4.67 | 4.7 | 4.7 | -0.09 (-1.88%) | 60,682,823 |
| 17 Apr 2024 | CNY | 4.57 | 4.79 | 4.53 | 4.79 | 4.79 | +0.2 (+4.36%) | 78,430,227 |
| 16 Apr 2024 | CNY | 4.58 | 4.72 | 4.57 | 4.59 | 4.59 | -0.04 (-0.86%) | 69,512,596 |
| 15 Apr 2024 | CNY | 4.55 | 4.7 | 4.46 | 4.63 | 4.63 | +0.07 (+1.54%) | 63,183,933 |
| 12 Apr 2024 | CNY | 4.6 | 4.62 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 44,682,370 |
| 11 Apr 2024 | CNY | 4.51 | 4.63 | 4.46 | 4.61 | 4.61 | +0.07 (+1.54%) | 59,078,362 |
| 10 Apr 2024 | CNY | 4.44 | 4.58 | 4.43 | 4.54 | 4.54 | +0.08 (+1.79%) | 59,434,313 |
| 9 Apr 2024 | CNY | 4.51 | 4.51 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 35,795,102 |
| 8 Apr 2024 | CNY | 4.41 | 4.53 | 4.37 | 4.5 | 4.5 | +0.08 (+1.81%) | 52,625,520 |
| 3 Apr 2024 | CNY | 4.43 | 4.45 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 17,984,093 |
| 2 Apr 2024 | CNY | 4.43 | 4.46 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 25,790,501 |
| 1 Apr 2024 | CNY | 4.37 | 4.44 | 4.37 | 4.43 | 4.43 | +0.06 (+1.37%) | 28,044,441 |
| 29 Mar 2024 | CNY | 4.26 | 4.37 | 4.23 | 4.37 | 4.37 | +0.12 (+2.82%) | 11,957,525 |
| 28 Mar 2024 | CNY | 4.21 | 4.3 | 4.19 | 4.25 | 4.25 | +0.03 (+0.71%) | 17,877,287 |
| 27 Mar 2024 | CNY | 4.3 | 4.33 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 18,448,274 |
| 26 Mar 2024 | CNY | 4.24 | 4.33 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 18,627,286 |
| 25 Mar 2024 | CNY | 4.29 | 4.35 | 4.25 | 4.25 | 4.25 | -0.07 (-1.62%) | 19,689,070 |
| 22 Mar 2024 | CNY | 4.39 | 4.4 | 4.3 | 4.32 | 4.32 | -0.08 (-1.82%) | 21,529,095 |
| 21 Mar 2024 | CNY | 4.39 | 4.42 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 17,804,708 |
| 20 Mar 2024 | CNY | 4.39 | 4.41 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 20,443,389 |
| 19 Mar 2024 | CNY | 4.46 | 4.49 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 25,498,350 |
