| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.44 | 4.52 | 4.41 | 4.48 | 4.48 | +0.05 (+1.13%) | 18,913,573 |
| 29 Apr 2024 | CNY | 4.33 | 4.43 | 4.3 | 4.43 | 4.43 | +0.1 (+2.31%) | 16,663,503 |
| 26 Apr 2024 | CNY | 4.21 | 4.33 | 4.2 | 4.33 | 4.33 | +0.1 (+2.36%) | 16,857,898 |
| 25 Apr 2024 | CNY | 4.17 | 4.26 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 14,551,402 |
| 24 Apr 2024 | CNY | 4.16 | 4.19 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 15,059,600 |
| 23 Apr 2024 | CNY | 4.32 | 4.35 | 4.13 | 4.17 | 4.17 | -0.18 (-4.14%) | 29,111,766 |
| 22 Apr 2024 | CNY | 4.36 | 4.42 | 4.33 | 4.35 | 4.35 | -0.03 (-0.68%) | 12,725,180 |
| 19 Apr 2024 | CNY | 4.36 | 4.48 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 11,437,900 |
| 18 Apr 2024 | CNY | 4.42 | 4.46 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 11,756,282 |
| 17 Apr 2024 | CNY | 4.27 | 4.41 | 4.27 | 4.41 | 4.41 | +0.17 (+4.01%) | 16,992,100 |
| 16 Apr 2024 | CNY | 4.4 | 4.47 | 4.23 | 4.24 | 4.24 | -0.2 (-4.50%) | 21,876,867 |
| 15 Apr 2024 | CNY | 4.43 | 4.55 | 4.31 | 4.44 | 4.44 | +0.01 (+0.23%) | 18,399,700 |
| 12 Apr 2024 | CNY | 4.48 | 4.51 | 4.43 | 4.43 | 4.43 | -0.06 (-1.34%) | 10,778,300 |
| 11 Apr 2024 | CNY | 4.47 | 4.56 | 4.45 | 4.49 | 4.49 | +0.02 (+0.45%) | 10,526,400 |
| 10 Apr 2024 | CNY | 4.56 | 4.56 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 10,263,498 |
| 9 Apr 2024 | CNY | 4.53 | 4.58 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 11,202,396 |
| 8 Apr 2024 | CNY | 4.6 | 4.63 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 16,011,413 |
| 3 Apr 2024 | CNY | 4.66 | 4.68 | 4.58 | 4.61 | 4.61 | -0.05 (-1.07%) | 14,195,333 |
| 2 Apr 2024 | CNY | 4.62 | 4.69 | 4.59 | 4.66 | 4.66 | +0.03 (+0.65%) | 21,433,866 |
| 1 Apr 2024 | CNY | 4.5 | 4.64 | 4.46 | 4.63 | 4.63 | +0.21 (+4.75%) | 22,214,138 |
| 29 Mar 2024 | CNY | 4.33 | 4.42 | 4.32 | 4.42 | 4.42 | +0.08 (+1.84%) | 5,798,100 |
| 28 Mar 2024 | CNY | 4.35 | 4.4 | 4.32 | 4.34 | 4.34 | 0.0 (0.0%) | 12,881,200 |
| 27 Mar 2024 | CNY | 4.43 | 4.46 | 4.34 | 4.34 | 4.34 | -0.1 (-2.25%) | 11,032,482 |
| 26 Mar 2024 | CNY | 4.4 | 4.46 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 11,212,100 |
| 25 Mar 2024 | CNY | 4.49 | 4.51 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 13,390,610 |
| 22 Mar 2024 | CNY | 4.63 | 4.63 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 13,050,800 |
| 21 Mar 2024 | CNY | 4.65 | 4.68 | 4.57 | 4.61 | 4.61 | -0.04 (-0.86%) | 12,653,154 |
| 20 Mar 2024 | CNY | 4.62 | 4.66 | 4.6 | 4.65 | 4.65 | +0.03 (+0.65%) | 13,153,644 |
| 19 Mar 2024 | CNY | 4.64 | 4.68 | 4.61 | 4.62 | 4.62 | -0.04 (-0.86%) | 12,883,300 |
| 18 Mar 2024 | CNY | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | +0.04 (+0.87%) | 14,332,538 |
