| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 4.56 | 4.57 | 4.44 | 4.48 | 4.48 | -0.09 (-1.97%) | 12,243,201 |
| 7 May 2024 | CNY | 4.54 | 4.62 | 4.49 | 4.57 | 4.57 | 0.0 (0.0%) | 11,816,515 |
| 6 May 2024 | CNY | 4.55 | 4.59 | 4.45 | 4.57 | 4.57 | +0.07 (+1.56%) | 15,797,233 |
| 30 Apr 2024 | CNY | 4.39 | 4.6 | 4.38 | 4.5 | 4.5 | +0.11 (+2.51%) | 25,765,892 |
| 29 Apr 2024 | CNY | 4.28 | 4.39 | 4.23 | 4.39 | 4.39 | +0.09 (+2.09%) | 20,946,856 |
| 26 Apr 2024 | CNY | 4.28 | 4.35 | 4.23 | 4.3 | 4.3 | 0.0 (0.0%) | 18,899,835 |
| 25 Apr 2024 | CNY | 4.34 | 4.37 | 4.25 | 4.3 | 4.3 | -0.07 (-1.60%) | 26,945,037 |
| 24 Apr 2024 | CNY | 4.22 | 4.44 | 4.22 | 4.37 | 4.37 | -0.32 (-6.82%) | 45,017,755 |
| 23 Apr 2024 | CNY | 5.08 | 5.24 | 4.58 | 4.69 | 4.69 | -0.34 (-6.76%) | 66,504,341 |
| 22 Apr 2024 | CNY | 4.88 | 5.03 | 4.23 | 5.03 | 5.03 | +0.46 (+10.07%) | 53,402,028 |
| 19 Apr 2024 | CNY | 4.15 | 4.57 | 4.14 | 4.57 | 4.57 | +0.42 (+10.12%) | 12,761,563 |
| 18 Apr 2024 | CNY | 4.24 | 4.28 | 4.11 | 4.15 | 4.15 | -0.07 (-1.66%) | 7,069,500 |
| 17 Apr 2024 | CNY | 3.95 | 4.25 | 3.95 | 4.22 | 4.22 | +0.3 (+7.65%) | 9,576,555 |
| 16 Apr 2024 | CNY | 4.28 | 4.28 | 3.92 | 3.92 | 3.92 | -0.44 (-10.09%) | 14,556,915 |
| 15 Apr 2024 | CNY | 4.81 | 4.83 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 18,183,979 |
| 12 Apr 2024 | CNY | 4.84 | 5.02 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 9,673,097 |
| 11 Apr 2024 | CNY | 4.64 | 4.87 | 4.58 | 4.84 | 4.84 | +0.17 (+3.64%) | 9,211,700 |
| 10 Apr 2024 | CNY | 4.81 | 4.82 | 4.6 | 4.67 | 4.67 | -0.14 (-2.91%) | 6,826,927 |
| 9 Apr 2024 | CNY | 4.77 | 4.83 | 4.71 | 4.81 | 4.81 | +0.04 (+0.84%) | 5,580,734 |
| 8 Apr 2024 | CNY | 4.98 | 4.98 | 4.74 | 4.77 | 4.77 | -0.18 (-3.64%) | 9,224,418 |
| 3 Apr 2024 | CNY | 4.97 | 5.05 | 4.89 | 4.95 | 4.95 | -0.03 (-0.60%) | 7,482,900 |
| 2 Apr 2024 | CNY | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | +0.1 (+2.05%) | 7,588,858 |
| 1 Apr 2024 | CNY | 4.81 | 4.89 | 4.8 | 4.88 | 4.88 | +0.1 (+2.09%) | 7,128,032 |
| 29 Mar 2024 | CNY | 4.69 | 4.8 | 4.69 | 4.78 | 4.78 | +0.12 (+2.58%) | 4,971,100 |
| 28 Mar 2024 | CNY | 4.53 | 4.69 | 4.47 | 4.66 | 4.66 | +0.15 (+3.33%) | 7,798,100 |
| 27 Mar 2024 | CNY | 4.63 | 4.66 | 4.5 | 4.51 | 4.51 | -0.12 (-2.59%) | 6,008,715 |
| 26 Mar 2024 | CNY | 4.59 | 4.74 | 4.51 | 4.63 | 4.63 | +0.02 (+0.43%) | 9,317,437 |
| 25 Mar 2024 | CNY | 4.66 | 4.77 | 4.58 | 4.61 | 4.61 | -0.05 (-1.07%) | 9,261,379 |
| 22 Mar 2024 | CNY | 4.77 | 4.79 | 4.62 | 4.66 | 4.66 | -0.11 (-2.31%) | 7,462,753 |
| 21 Mar 2024 | CNY | 4.78 | 4.82 | 4.65 | 4.77 | 4.77 | +0.02 (+0.42%) | 6,300,106 |
