| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | CNY | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | +0.06 (+1.90%) | 19,971,951 |
| 23 Apr 2024 | CNY | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 13,660,300 |
| 22 Apr 2024 | CNY | 3.13 | 3.22 | 3.09 | 3.13 | 3.13 | -0.05 (-1.57%) | 17,636,155 |
| 19 Apr 2024 | CNY | 3.26 | 3.28 | 3.17 | 3.18 | 3.18 | -0.08 (-2.45%) | 21,576,786 |
| 18 Apr 2024 | CNY | 3.25 | 3.32 | 3.19 | 3.26 | 3.26 | +0.01 (+0.31%) | 27,005,189 |
| 17 Apr 2024 | CNY | 3.1 | 3.26 | 3.1 | 3.25 | 3.25 | +0.21 (+6.91%) | 30,157,229 |
| 16 Apr 2024 | CNY | 3.3 | 3.3 | 3.04 | 3.04 | 3.04 | -0.27 (-8.16%) | 39,555,733 |
| 15 Apr 2024 | CNY | 3.41 | 3.43 | 3.25 | 3.31 | 3.31 | -0.1 (-2.93%) | 31,357,434 |
| 12 Apr 2024 | CNY | 3.48 | 3.51 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 24,715,401 |
| 11 Apr 2024 | CNY | 3.46 | 3.55 | 3.44 | 3.48 | 3.48 | -0.06 (-1.69%) | 28,000,031 |
| 10 Apr 2024 | CNY | 3.57 | 3.65 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 38,050,800 |
| 9 Apr 2024 | CNY | 3.52 | 3.56 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 15,490,101 |
| 8 Apr 2024 | CNY | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.11 (-3.04%) | 24,020,214 |
| 3 Apr 2024 | CNY | 3.66 | 3.7 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 22,616,227 |
| 2 Apr 2024 | CNY | 3.71 | 3.84 | 3.63 | 3.7 | 3.7 | -0.02 (-0.54%) | 35,846,456 |
| 1 Apr 2024 | CNY | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 26,801,203 |
| 29 Mar 2024 | CNY | 3.6 | 3.68 | 3.55 | 3.68 | 3.68 | +0.09 (+2.51%) | 13,841,200 |
| 28 Mar 2024 | CNY | 3.46 | 3.64 | 3.45 | 3.59 | 3.59 | +0.11 (+3.16%) | 34,583,126 |
| 27 Mar 2024 | CNY | 3.68 | 3.69 | 3.47 | 3.48 | 3.48 | -0.18 (-4.92%) | 32,995,110 |
| 26 Mar 2024 | CNY | 3.72 | 3.77 | 3.6 | 3.66 | 3.66 | -0.08 (-2.14%) | 38,260,612 |
| 25 Mar 2024 | CNY | 3.86 | 3.87 | 3.74 | 3.74 | 3.74 | -0.14 (-3.61%) | 40,841,115 |
| 22 Mar 2024 | CNY | 3.95 | 3.95 | 3.83 | 3.88 | 3.88 | -0.07 (-1.77%) | 49,255,900 |
| 21 Mar 2024 | CNY | 3.98 | 4 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 42,319,602 |
| 20 Mar 2024 | CNY | 3.91 | 3.99 | 3.89 | 3.98 | 3.98 | +0.06 (+1.53%) | 52,410,311 |
| 19 Mar 2024 | CNY | 3.95 | 3.98 | 3.91 | 3.92 | 3.92 | -0.06 (-1.51%) | 39,419,402 |
| 18 Mar 2024 | CNY | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | +0.09 (+2.31%) | 53,381,461 |
| 15 Mar 2024 | CNY | 3.82 | 3.89 | 3.81 | 3.89 | 3.89 | +0.04 (+1.04%) | 31,796,270 |
| 14 Mar 2024 | CNY | 3.9 | 3.91 | 3.79 | 3.85 | 3.85 | -0.07 (-1.79%) | 47,106,224 |
| 13 Mar 2024 | CNY | 3.91 | 3.98 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 54,750,999 |
| 12 Mar 2024 | CNY | 3.97 | 3.98 | 3.88 | 3.91 | 3.91 | -0.05 (-1.26%) | 50,581,073 |
