| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.1 | 4.4 | 4.04 | 4.3 | 4.3 | +0.29 (+7.23%) | 73,368,560 |
| 30 Apr 2024 | CNY | 4.1 | 4.12 | 4 | 4.01 | 4.01 | -0.09 (-2.20%) | 27,999,966 |
| 29 Apr 2024 | CNY | 4.04 | 4.11 | 3.98 | 4.1 | 4.1 | +0.07 (+1.74%) | 32,993,066 |
| 26 Apr 2024 | CNY | 4.09 | 4.12 | 4 | 4.03 | 4.03 | -0.08 (-1.95%) | 32,337,015 |
| 25 Apr 2024 | CNY | 4.08 | 4.17 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 25,882,121 |
| 24 Apr 2024 | CNY | 4.01 | 4.11 | 3.98 | 4.09 | 4.09 | +0.09 (+2.25%) | 22,994,421 |
| 23 Apr 2024 | CNY | 4 | 4.11 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 23,218,140 |
| 22 Apr 2024 | CNY | 4.12 | 4.13 | 3.99 | 4.01 | 4.01 | -0.09 (-2.20%) | 23,106,501 |
| 19 Apr 2024 | CNY | 4.05 | 4.19 | 4.03 | 4.1 | 4.1 | +0.03 (+0.74%) | 31,339,859 |
| 18 Apr 2024 | CNY | 3.96 | 4.14 | 3.94 | 4.07 | 4.07 | +0.1 (+2.52%) | 38,565,923 |
| 17 Apr 2024 | CNY | 3.86 | 3.99 | 3.85 | 3.97 | 3.97 | +0.16 (+4.20%) | 31,805,207 |
| 16 Apr 2024 | CNY | 4.03 | 4.06 | 3.81 | 3.81 | 3.81 | -0.24 (-5.93%) | 50,773,907 |
| 15 Apr 2024 | CNY | 4.13 | 4.13 | 3.91 | 4.05 | 4.05 | -0.07 (-1.70%) | 48,295,355 |
| 12 Apr 2024 | CNY | 4.15 | 4.2 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 23,927,500 |
| 11 Apr 2024 | CNY | 4.09 | 4.2 | 4.06 | 4.15 | 4.15 | 0.0 (0.0%) | 29,157,182 |
| 10 Apr 2024 | CNY | 4.23 | 4.3 | 4.09 | 4.15 | 4.15 | -0.1 (-2.35%) | 38,831,251 |
| 9 Apr 2024 | CNY | 4.17 | 4.32 | 4.12 | 4.25 | 4.25 | +0.07 (+1.67%) | 45,946,714 |
| 8 Apr 2024 | CNY | 4.37 | 4.48 | 4.14 | 4.18 | 4.18 | -0.18 (-4.13%) | 83,781,065 |
| 3 Apr 2024 | CNY | 4.44 | 4.49 | 4.33 | 4.36 | 4.36 | -0.08 (-1.80%) | 35,462,384 |
| 2 Apr 2024 | CNY | 4.52 | 4.59 | 4.41 | 4.44 | 4.44 | -0.07 (-1.55%) | 45,081,256 |
| 1 Apr 2024 | CNY | 4.4 | 4.58 | 4.38 | 4.51 | 4.51 | +0.11 (+2.50%) | 46,538,616 |
| 29 Mar 2024 | CNY | 4.38 | 4.4 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 17,384,956 |
| 28 Mar 2024 | CNY | 4.26 | 4.5 | 4.25 | 4.36 | 4.36 | +0.1 (+2.35%) | 55,027,053 |
| 27 Mar 2024 | CNY | 4.51 | 4.53 | 4.25 | 4.26 | 4.26 | -0.2 (-4.48%) | 43,134,662 |
| 26 Mar 2024 | CNY | 4.4 | 4.51 | 4.35 | 4.46 | 4.46 | +0.01 (+0.22%) | 42,105,184 |
| 25 Mar 2024 | CNY | 4.56 | 4.65 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 65,512,798 |
| 22 Mar 2024 | CNY | 4.63 | 4.71 | 4.42 | 4.54 | 4.54 | -0.08 (-1.73%) | 106,068,800 |
| 21 Mar 2024 | CNY | 4.2 | 4.62 | 4.17 | 4.62 | 4.62 | +0.42 (+10%) | 141,541,357 |
| 20 Mar 2024 | CNY | 4.17 | 4.21 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 44,899,489 |
| 19 Mar 2024 | CNY | 4.22 | 4.28 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 74,564,101 |
