| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 5.2 | 5.32 | 4.88 | 5.08 | 5.08 | -0.15 (-2.87%) | 79,352,630 |
| 26 Apr 2024 | CNY | 4.9 | 5.51 | 4.89 | 5.23 | 5.23 | +0.21 (+4.18%) | 124,409,599 |
| 25 Apr 2024 | CNY | 4.77 | 5.15 | 4.76 | 5.02 | 5.02 | +0.34 (+7.26%) | 117,587,435 |
| 24 Apr 2024 | CNY | 4.33 | 4.68 | 4.3 | 4.68 | 4.68 | +0.43 (+10.12%) | 43,073,098 |
| 23 Apr 2024 | CNY | 4.13 | 4.3 | 4.1 | 4.25 | 4.25 | +0.14 (+3.41%) | 11,737,200 |
| 22 Apr 2024 | CNY | 4.07 | 4.22 | 4 | 4.11 | 4.11 | +0.02 (+0.49%) | 9,202,895 |
| 19 Apr 2024 | CNY | 4.05 | 4.18 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 8,750,220 |
| 18 Apr 2024 | CNY | 4.04 | 4.08 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 7,430,500 |
| 17 Apr 2024 | CNY | 3.92 | 4.05 | 3.91 | 4.04 | 4.04 | +0.15 (+3.86%) | 8,261,398 |
| 16 Apr 2024 | CNY | 4.05 | 4.05 | 3.88 | 3.89 | 3.89 | -0.18 (-4.42%) | 12,302,339 |
| 15 Apr 2024 | CNY | 4.08 | 4.15 | 3.97 | 4.07 | 4.07 | -0.13 (-3.10%) | 14,396,005 |
| 12 Apr 2024 | CNY | 4.25 | 4.26 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 8,010,000 |
| 11 Apr 2024 | CNY | 4.25 | 4.33 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 11,428,900 |
| 10 Apr 2024 | CNY | 4.52 | 4.52 | 4.23 | 4.3 | 4.3 | -0.22 (-4.87%) | 18,793,700 |
| 9 Apr 2024 | CNY | 4.4 | 4.54 | 4.38 | 4.52 | 4.52 | +0.1 (+2.26%) | 10,291,412 |
| 8 Apr 2024 | CNY | 4.49 | 4.58 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 15,774,900 |
| 3 Apr 2024 | CNY | 4.48 | 4.55 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 12,150,200 |
| 2 Apr 2024 | CNY | 4.55 | 4.59 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 13,865,900 |
| 1 Apr 2024 | CNY | 4.55 | 4.6 | 4.5 | 4.56 | 4.56 | +0.01 (+0.22%) | 11,380,585 |
| 29 Mar 2024 | CNY | 4.53 | 4.56 | 4.47 | 4.55 | 4.55 | +0.01 (+0.22%) | 5,558,010 |
| 28 Mar 2024 | CNY | 4.55 | 4.61 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 10,559,288 |
| 27 Mar 2024 | CNY | 4.69 | 4.69 | 4.54 | 4.55 | 4.55 | -0.1 (-2.15%) | 9,369,701 |
| 26 Mar 2024 | CNY | 4.67 | 4.72 | 4.57 | 4.65 | 4.65 | -0.05 (-1.06%) | 13,289,955 |
| 25 Mar 2024 | CNY | 4.92 | 5.03 | 4.67 | 4.7 | 4.7 | -0.15 (-3.09%) | 20,888,023 |
| 22 Mar 2024 | CNY | 4.91 | 4.93 | 4.81 | 4.85 | 4.85 | -0.04 (-0.82%) | 10,319,109 |
| 21 Mar 2024 | CNY | 4.72 | 4.91 | 4.72 | 4.89 | 4.89 | +0.15 (+3.16%) | 14,533,895 |
| 20 Mar 2024 | CNY | 4.74 | 4.76 | 4.72 | 4.74 | 4.74 | -0.01 (-0.21%) | 5,691,707 |
| 19 Mar 2024 | CNY | 4.75 | 4.8 | 4.72 | 4.75 | 4.75 | -0.03 (-0.63%) | 7,845,874 |
| 18 Mar 2024 | CNY | 4.76 | 4.83 | 4.7 | 4.78 | 4.78 | +0.04 (+0.84%) | 12,842,125 |
| 15 Mar 2024 | CNY | 4.71 | 4.83 | 4.66 | 4.74 | 4.74 | +0.02 (+0.42%) | 16,383,515 |
