| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 3.57 | 3.69 | 3.56 | 3.68 | 3.68 | +0.1 (+2.79%) | 14,471,993 |
| 26 Apr 2024 | CNY | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | +0.01 (+0.28%) | 13,638,852 |
| 25 Apr 2024 | CNY | 3.51 | 3.62 | 3.51 | 3.57 | 3.57 | -0.03 (-0.83%) | 11,901,840 |
| 24 Apr 2024 | CNY | 3.71 | 3.83 | 3.58 | 3.6 | 3.6 | +0.09 (+2.56%) | 19,282,968 |
| 23 Apr 2024 | CNY | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 8,012,300 |
| 22 Apr 2024 | CNY | 3.49 | 3.54 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 8,429,320 |
| 19 Apr 2024 | CNY | 3.55 | 3.57 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 10,890,000 |
| 18 Apr 2024 | CNY | 3.6 | 3.67 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 9,485,938 |
| 17 Apr 2024 | CNY | 3.44 | 3.62 | 3.44 | 3.61 | 3.61 | +0.2 (+5.87%) | 11,929,060 |
| 16 Apr 2024 | CNY | 3.56 | 3.6 | 3.4 | 3.41 | 3.41 | -0.18 (-5.01%) | 12,873,785 |
| 15 Apr 2024 | CNY | 3.63 | 3.68 | 3.5 | 3.59 | 3.59 | -0.08 (-2.18%) | 12,385,149 |
| 12 Apr 2024 | CNY | 3.7 | 3.74 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 6,716,020 |
| 11 Apr 2024 | CNY | 3.68 | 3.76 | 3.65 | 3.73 | 3.73 | +0.04 (+1.08%) | 7,451,720 |
| 10 Apr 2024 | CNY | 3.79 | 3.8 | 3.66 | 3.69 | 3.69 | -0.11 (-2.89%) | 15,566,845 |
| 9 Apr 2024 | CNY | 3.77 | 3.8 | 3.74 | 3.8 | 3.8 | +0.03 (+0.80%) | 6,264,784 |
| 8 Apr 2024 | CNY | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 8,496,260 |
| 3 Apr 2024 | CNY | 3.85 | 3.87 | 3.82 | 3.84 | 3.84 | -0.03 (-0.78%) | 7,510,380 |
| 2 Apr 2024 | CNY | 3.84 | 3.9 | 3.84 | 3.87 | 3.87 | +0.04 (+1.04%) | 11,021,021 |
| 1 Apr 2024 | CNY | 3.78 | 3.84 | 3.76 | 3.83 | 3.83 | +0.06 (+1.59%) | 12,644,101 |
| 29 Mar 2024 | CNY | 3.73 | 3.77 | 3.72 | 3.77 | 3.77 | +0.04 (+1.07%) | 4,510,715 |
| 28 Mar 2024 | CNY | 3.71 | 3.77 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 8,589,275 |
| 27 Mar 2024 | CNY | 3.8 | 3.84 | 3.71 | 3.71 | 3.71 | -0.09 (-2.37%) | 10,458,900 |
| 26 Mar 2024 | CNY | 3.82 | 3.85 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 10,481,900 |
| 25 Mar 2024 | CNY | 3.89 | 3.91 | 3.83 | 3.83 | 3.83 | -0.06 (-1.54%) | 10,175,655 |
| 22 Mar 2024 | CNY | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 9,896,067 |
| 21 Mar 2024 | CNY | 3.99 | 3.99 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 10,227,737 |
| 20 Mar 2024 | CNY | 3.96 | 3.99 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 10,214,682 |
| 19 Mar 2024 | CNY | 4.02 | 4.03 | 3.96 | 3.97 | 3.97 | -0.07 (-1.73%) | 14,292,460 |
| 18 Mar 2024 | CNY | 3.97 | 4.08 | 3.97 | 4.04 | 4.04 | +0.1 (+2.54%) | 16,476,995 |
| 15 Mar 2024 | CNY | 3.9 | 3.95 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 8,872,461 |
