| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.1 | 4.12 | 4.06 | 4.08 | 4.08 | +0.03 (+0.74%) | 10,698,566 |
| 30 Apr 2024 | CNY | 4.1 | 4.1 | 3.99 | 4.05 | 4.05 | -0.06 (-1.46%) | 11,460,010 |
| 29 Apr 2024 | CNY | 3.96 | 4.11 | 3.94 | 4.11 | 4.11 | +0.14 (+3.53%) | 12,033,169 |
| 26 Apr 2024 | CNY | 3.87 | 4 | 3.87 | 3.97 | 3.97 | +0.07 (+1.79%) | 12,129,396 |
| 25 Apr 2024 | CNY | 3.92 | 3.92 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 7,055,450 |
| 24 Apr 2024 | CNY | 3.92 | 3.93 | 3.85 | 3.92 | 3.92 | 0.0 (0.0%) | 9,639,073 |
| 23 Apr 2024 | CNY | 3.76 | 3.98 | 3.75 | 3.92 | 3.92 | +0.18 (+4.81%) | 15,894,671 |
| 22 Apr 2024 | CNY | 3.78 | 3.81 | 3.66 | 3.74 | 3.74 | -0.05 (-1.32%) | 6,645,644 |
| 19 Apr 2024 | CNY | 3.85 | 3.89 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 6,615,300 |
| 18 Apr 2024 | CNY | 3.93 | 3.93 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 8,558,820 |
| 17 Apr 2024 | CNY | 3.71 | 3.93 | 3.71 | 3.93 | 3.93 | +0.26 (+7.08%) | 12,888,619 |
| 16 Apr 2024 | CNY | 3.9 | 3.94 | 3.66 | 3.67 | 3.67 | -0.28 (-7.09%) | 16,603,579 |
| 15 Apr 2024 | CNY | 4.08 | 4.11 | 3.83 | 3.95 | 3.95 | -0.14 (-3.42%) | 15,569,402 |
| 12 Apr 2024 | CNY | 4.18 | 4.2 | 4.07 | 4.09 | 4.09 | -0.11 (-2.62%) | 10,446,900 |
| 11 Apr 2024 | CNY | 4.09 | 4.27 | 4.07 | 4.2 | 4.2 | +0.12 (+2.94%) | 13,927,299 |
| 10 Apr 2024 | CNY | 4.25 | 4.25 | 4.04 | 4.08 | 4.08 | -0.17 (-4%) | 13,648,810 |
| 9 Apr 2024 | CNY | 4.19 | 4.27 | 4.17 | 4.25 | 4.25 | +0.06 (+1.43%) | 10,507,125 |
| 8 Apr 2024 | CNY | 4.27 | 4.27 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 10,730,386 |
| 3 Apr 2024 | CNY | 4.36 | 4.36 | 4.26 | 4.27 | 4.27 | -0.1 (-2.29%) | 12,458,102 |
| 2 Apr 2024 | CNY | 4.43 | 4.45 | 4.32 | 4.37 | 4.37 | -0.08 (-1.80%) | 15,861,523 |
| 1 Apr 2024 | CNY | 4.36 | 4.45 | 4.34 | 4.45 | 4.45 | +0.11 (+2.53%) | 13,087,600 |
| 29 Mar 2024 | CNY | 4.41 | 4.41 | 4.28 | 4.34 | 4.34 | -0.07 (-1.59%) | 8,758,200 |
| 28 Mar 2024 | CNY | 4.32 | 4.48 | 4.26 | 4.41 | 4.41 | +0.07 (+1.61%) | 15,221,542 |
| 27 Mar 2024 | CNY | 4.48 | 4.57 | 4.34 | 4.34 | 4.34 | -0.12 (-2.69%) | 18,252,904 |
| 26 Mar 2024 | CNY | 4.52 | 4.62 | 4.4 | 4.46 | 4.46 | -0.08 (-1.76%) | 20,579,200 |
| 25 Mar 2024 | CNY | 4.78 | 4.84 | 4.52 | 4.54 | 4.54 | -0.3 (-6.20%) | 33,252,900 |
| 22 Mar 2024 | CNY | 4.68 | 4.91 | 4.63 | 4.84 | 4.84 | +0.14 (+2.98%) | 51,981,215 |
| 21 Mar 2024 | CNY | 4.72 | 4.76 | 4.61 | 4.7 | 4.7 | +0.05 (+1.08%) | 38,080,972 |
| 20 Mar 2024 | CNY | 4.44 | 4.67 | 4.42 | 4.65 | 4.65 | +0.23 (+5.20%) | 35,243,387 |
| 19 Mar 2024 | CNY | 4.4 | 4.58 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 23,157,232 |
