| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 4.66 | 4.7 | 4.53 | 4.55 | 4.55 | -0.11 (-2.36%) | 41,544,105 |
| 9 May 2024 | CNY | 4.64 | 4.72 | 4.61 | 4.66 | 4.66 | +0.01 (+0.22%) | 39,489,062 |
| 8 May 2024 | CNY | 4.72 | 4.76 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 48,629,770 |
| 7 May 2024 | CNY | 4.64 | 4.76 | 4.6 | 4.7 | 4.7 | +0.05 (+1.08%) | 51,912,114 |
| 6 May 2024 | CNY | 4.65 | 4.68 | 4.47 | 4.65 | 4.65 | +0.04 (+0.87%) | 72,085,589 |
| 30 Apr 2024 | CNY | 4.53 | 4.7 | 4.51 | 4.61 | 4.61 | +0.06 (+1.32%) | 63,787,928 |
| 29 Apr 2024 | CNY | 4.49 | 4.58 | 4.44 | 4.55 | 4.55 | +0.05 (+1.11%) | 56,581,539 |
| 26 Apr 2024 | CNY | 4.52 | 4.59 | 4.45 | 4.5 | 4.5 | -0.09 (-1.96%) | 95,133,064 |
| 25 Apr 2024 | CNY | 4.38 | 4.61 | 4.37 | 4.59 | 4.59 | +0.21 (+4.79%) | 102,457,107 |
| 24 Apr 2024 | CNY | 4.38 | 4.44 | 4.31 | 4.38 | 4.38 | +0.02 (+0.46%) | 64,440,018 |
| 23 Apr 2024 | CNY | 4.21 | 4.4 | 4.2 | 4.36 | 4.36 | +0.18 (+4.31%) | 76,706,421 |
| 22 Apr 2024 | CNY | 4.02 | 4.31 | 4.01 | 4.18 | 4.18 | +0.15 (+3.72%) | 86,357,528 |
| 19 Apr 2024 | CNY | 3.95 | 4.18 | 3.92 | 4.03 | 4.03 | +0.06 (+1.51%) | 50,041,925 |
| 18 Apr 2024 | CNY | 3.89 | 4.05 | 3.86 | 3.97 | 3.97 | +0.11 (+2.85%) | 87,268,880 |
| 17 Apr 2024 | CNY | 3.57 | 3.91 | 3.55 | 3.86 | 3.86 | +0.27 (+7.52%) | 147,063,245 |
| 16 Apr 2024 | CNY | 3.57 | 3.83 | 3.56 | 3.59 | 3.59 | -0.36 (-9.11%) | 186,364,496 |
| 15 Apr 2024 | CNY | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.44 (-10.02%) | 10,463,100 |
| 12 Apr 2024 | CNY | 4.42 | 4.46 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 25,786,490 |
| 11 Apr 2024 | CNY | 4.4 | 4.52 | 4.34 | 4.44 | 4.44 | +0.03 (+0.68%) | 37,040,472 |
| 10 Apr 2024 | CNY | 4.48 | 4.48 | 4.38 | 4.41 | 4.41 | -0.08 (-1.78%) | 31,596,348 |
| 9 Apr 2024 | CNY | 4.37 | 4.5 | 4.36 | 4.49 | 4.49 | +0.09 (+2.05%) | 38,781,444 |
| 8 Apr 2024 | CNY | 4.46 | 4.55 | 4.39 | 4.4 | 4.4 | -0.11 (-2.44%) | 54,241,797 |
| 3 Apr 2024 | CNY | 4.4 | 4.55 | 4.4 | 4.51 | 4.51 | +0.05 (+1.12%) | 71,256,540 |
| 2 Apr 2024 | CNY | 4.3 | 4.48 | 4.28 | 4.46 | 4.46 | +0.16 (+3.72%) | 79,957,679 |
| 1 Apr 2024 | CNY | 4.13 | 4.32 | 4.13 | 4.3 | 4.3 | +0.18 (+4.37%) | 45,162,941 |
| 29 Mar 2024 | CNY | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 10,666,215 |
| 28 Mar 2024 | CNY | 4.03 | 4.14 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 24,698,247 |
| 27 Mar 2024 | CNY | 4.15 | 4.16 | 4.01 | 4.03 | 4.03 | -0.11 (-2.66%) | 29,052,290 |
| 26 Mar 2024 | CNY | 4.14 | 4.18 | 4.08 | 4.14 | 4.14 | -0.02 (-0.48%) | 26,264,325 |
| 25 Mar 2024 | CNY | 4.21 | 4.28 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 30,375,310 |
