| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 3.94 | 4.03 | 3.94 | 4.02 | 4.02 | +0.05 (+1.26%) | 14,669,040 |
| 30 Apr 2024 | CNY | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | +0.03 (+0.76%) | 13,096,963 |
| 29 Apr 2024 | CNY | 3.88 | 3.95 | 3.86 | 3.94 | 3.94 | +0.04 (+1.03%) | 14,411,858 |
| 26 Apr 2024 | CNY | 3.88 | 3.9 | 3.83 | 3.9 | 3.9 | +0.02 (+0.52%) | 12,603,541 |
| 25 Apr 2024 | CNY | 3.82 | 3.89 | 3.82 | 3.88 | 3.88 | +0.03 (+0.78%) | 9,538,115 |
| 24 Apr 2024 | CNY | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 6,138,547 |
| 23 Apr 2024 | CNY | 3.83 | 3.86 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 8,041,989 |
| 22 Apr 2024 | CNY | 3.88 | 3.91 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 8,570,774 |
| 19 Apr 2024 | CNY | 3.85 | 3.92 | 3.84 | 3.89 | 3.89 | +0.03 (+0.78%) | 10,910,069 |
| 18 Apr 2024 | CNY | 3.89 | 3.94 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 13,202,107 |
| 17 Apr 2024 | CNY | 3.8 | 3.9 | 3.79 | 3.9 | 3.9 | +0.11 (+2.90%) | 13,388,016 |
| 16 Apr 2024 | CNY | 3.9 | 3.9 | 3.79 | 3.79 | 3.79 | -0.12 (-3.07%) | 16,542,730 |
| 15 Apr 2024 | CNY | 3.9 | 3.96 | 3.82 | 3.91 | 3.91 | +0.03 (+0.77%) | 16,004,838 |
| 12 Apr 2024 | CNY | 3.89 | 3.93 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 9,687,150 |
| 11 Apr 2024 | CNY | 3.85 | 3.92 | 3.8 | 3.91 | 3.91 | +0.06 (+1.56%) | 13,198,266 |
| 10 Apr 2024 | CNY | 3.87 | 3.9 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 9,208,403 |
| 9 Apr 2024 | CNY | 3.84 | 3.9 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 11,661,988 |
| 8 Apr 2024 | CNY | 3.85 | 3.89 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 12,670,384 |
| 3 Apr 2024 | CNY | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 15,911,630 |
| 2 Apr 2024 | CNY | 3.75 | 3.83 | 3.74 | 3.82 | 3.82 | +0.07 (+1.87%) | 14,667,598 |
| 1 Apr 2024 | CNY | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | +0.04 (+1.08%) | 8,406,271 |
| 29 Mar 2024 | CNY | 3.69 | 3.71 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 4,863,940 |
| 28 Mar 2024 | CNY | 3.66 | 3.71 | 3.64 | 3.69 | 3.69 | +0.04 (+1.10%) | 6,096,795 |
| 27 Mar 2024 | CNY | 3.69 | 3.71 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 6,300,601 |
| 26 Mar 2024 | CNY | 3.7 | 3.72 | 3.65 | 3.7 | 3.7 | -0.01 (-0.27%) | 8,531,250 |
| 25 Mar 2024 | CNY | 3.71 | 3.76 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 7,192,650 |
| 22 Mar 2024 | CNY | 3.77 | 3.78 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 7,050,922 |
| 21 Mar 2024 | CNY | 3.77 | 3.8 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 7,899,657 |
| 20 Mar 2024 | CNY | 3.73 | 3.79 | 3.73 | 3.77 | 3.77 | +0.03 (+0.80%) | 8,773,795 |
| 19 Mar 2024 | CNY | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 10,173,352 |
