| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.69 | 4.7 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 18,106,710 |
| 30 Apr 2024 | CNY | 4.69 | 4.73 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 13,723,102 |
| 29 Apr 2024 | CNY | 4.42 | 4.72 | 4.42 | 4.7 | 4.7 | +0.32 (+7.31%) | 27,069,205 |
| 26 Apr 2024 | CNY | 4.34 | 4.38 | 4.28 | 4.38 | 4.38 | +0.05 (+1.15%) | 11,915,400 |
| 25 Apr 2024 | CNY | 4.32 | 4.39 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 7,803,508 |
| 24 Apr 2024 | CNY | 4.21 | 4.34 | 4.21 | 4.33 | 4.33 | +0.11 (+2.61%) | 11,967,400 |
| 23 Apr 2024 | CNY | 4.23 | 4.27 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 9,384,915 |
| 22 Apr 2024 | CNY | 4.26 | 4.34 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 16,814,500 |
| 19 Apr 2024 | CNY | 4.26 | 4.31 | 4.21 | 4.24 | 4.24 | -0.02 (-0.47%) | 10,073,710 |
| 18 Apr 2024 | CNY | 4.29 | 4.33 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 11,215,460 |
| 17 Apr 2024 | CNY | 4.11 | 4.31 | 4.1 | 4.3 | 4.3 | +0.24 (+5.91%) | 17,619,100 |
| 16 Apr 2024 | CNY | 4.26 | 4.27 | 4.05 | 4.06 | 4.06 | -0.22 (-5.14%) | 17,615,211 |
| 15 Apr 2024 | CNY | 4.42 | 4.44 | 4.2 | 4.28 | 4.28 | -0.15 (-3.39%) | 19,551,102 |
| 12 Apr 2024 | CNY | 4.57 | 4.58 | 4.42 | 4.43 | 4.43 | -0.13 (-2.85%) | 13,364,600 |
| 11 Apr 2024 | CNY | 4.53 | 4.62 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 8,515,019 |
| 10 Apr 2024 | CNY | 4.65 | 4.65 | 4.51 | 4.54 | 4.54 | -0.11 (-2.37%) | 11,121,400 |
| 9 Apr 2024 | CNY | 4.55 | 4.66 | 4.54 | 4.65 | 4.65 | +0.09 (+1.97%) | 11,142,568 |
| 8 Apr 2024 | CNY | 4.64 | 4.69 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 12,046,500 |
| 3 Apr 2024 | CNY | 4.65 | 4.68 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 10,487,300 |
| 2 Apr 2024 | CNY | 4.62 | 4.67 | 4.57 | 4.66 | 4.66 | +0.07 (+1.53%) | 14,569,414 |
| 1 Apr 2024 | CNY | 4.52 | 4.61 | 4.49 | 4.59 | 4.59 | +0.07 (+1.55%) | 11,039,192 |
| 29 Mar 2024 | CNY | 4.46 | 4.52 | 4.44 | 4.52 | 4.52 | +0.05 (+1.12%) | 4,375,300 |
| 28 Mar 2024 | CNY | 4.37 | 4.52 | 4.37 | 4.47 | 4.47 | +0.08 (+1.82%) | 11,503,892 |
| 27 Mar 2024 | CNY | 4.5 | 4.54 | 4.38 | 4.39 | 4.39 | -0.13 (-2.88%) | 12,397,516 |
| 26 Mar 2024 | CNY | 4.52 | 4.58 | 4.43 | 4.52 | 4.52 | -0.02 (-0.44%) | 13,356,190 |
| 25 Mar 2024 | CNY | 4.62 | 4.67 | 4.53 | 4.54 | 4.54 | -0.13 (-2.78%) | 12,740,862 |
| 22 Mar 2024 | CNY | 4.78 | 4.79 | 4.65 | 4.67 | 4.67 | -0.12 (-2.51%) | 14,436,462 |
| 21 Mar 2024 | CNY | 4.74 | 4.8 | 4.66 | 4.79 | 4.79 | +0.06 (+1.27%) | 19,035,966 |
| 20 Mar 2024 | CNY | 4.71 | 4.74 | 4.62 | 4.73 | 4.73 | +0.01 (+0.21%) | 16,636,225 |
| 19 Mar 2024 | CNY | 4.69 | 4.83 | 4.67 | 4.72 | 4.72 | +0.04 (+0.85%) | 35,273,470 |
