| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.28 | 4.41 | 4.28 | 4.36 | 4.36 | +0.07 (+1.63%) | 36,363,500 |
| 30 Apr 2024 | CNY | 4.28 | 4.34 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 29,565,600 |
| 29 Apr 2024 | CNY | 4.22 | 4.29 | 4.2 | 4.29 | 4.29 | +0.05 (+1.18%) | 38,757,377 |
| 26 Apr 2024 | CNY | 4.28 | 4.29 | 4.16 | 4.24 | 4.24 | +0.02 (+0.47%) | 44,232,716 |
| 25 Apr 2024 | CNY | 4.16 | 4.22 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 18,331,202 |
| 24 Apr 2024 | CNY | 4.15 | 4.17 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 14,207,699 |
| 23 Apr 2024 | CNY | 4.17 | 4.19 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 18,034,800 |
| 22 Apr 2024 | CNY | 4.2 | 4.24 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 27,165,300 |
| 19 Apr 2024 | CNY | 4.18 | 4.27 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 33,860,100 |
| 18 Apr 2024 | CNY | 4.19 | 4.23 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 28,299,118 |
| 17 Apr 2024 | CNY | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.14 (+3.45%) | 38,554,179 |
| 16 Apr 2024 | CNY | 4.15 | 4.26 | 4.04 | 4.06 | 4.06 | -0.14 (-3.33%) | 41,513,406 |
| 15 Apr 2024 | CNY | 4.12 | 4.26 | 4.07 | 4.2 | 4.2 | +0.08 (+1.94%) | 39,642,508 |
| 12 Apr 2024 | CNY | 4.12 | 4.15 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 12,810,000 |
| 11 Apr 2024 | CNY | 4.08 | 4.15 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 14,719,799 |
| 10 Apr 2024 | CNY | 4.11 | 4.14 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 10,875,545 |
| 9 Apr 2024 | CNY | 4.1 | 4.13 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 12,705,246 |
| 8 Apr 2024 | CNY | 4.1 | 4.15 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 15,516,317 |
| 3 Apr 2024 | CNY | 4.1 | 4.12 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 14,171,400 |
| 2 Apr 2024 | CNY | 4.07 | 4.12 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 12,241,818 |
| 1 Apr 2024 | CNY | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 10,885,799 |
| 29 Mar 2024 | CNY | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | +0.06 (+1.51%) | 7,672,288 |
| 28 Mar 2024 | CNY | 3.95 | 4 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 12,493,288 |
| 27 Mar 2024 | CNY | 4.02 | 4.04 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 11,652,186 |
| 26 Mar 2024 | CNY | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 13,210,800 |
| 25 Mar 2024 | CNY | 4.06 | 4.09 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 13,919,187 |
| 22 Mar 2024 | CNY | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 15,661,700 |
| 21 Mar 2024 | CNY | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 13,041,186 |
| 20 Mar 2024 | CNY | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 13,129,600 |
| 19 Mar 2024 | CNY | 4.13 | 4.17 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 14,407,700 |
