| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.14 | 4.32 | 4.14 | 4.27 | 4.27 | +0.08 (+1.91%) | 8,678,086 |
| 30 Apr 2024 | CNY | 4.14 | 4.21 | 4.1 | 4.19 | 4.19 | +0.07 (+1.70%) | 8,365,556 |
| 29 Apr 2024 | CNY | 3.97 | 4.13 | 3.95 | 4.12 | 4.12 | +0.14 (+3.52%) | 8,720,014 |
| 26 Apr 2024 | CNY | 3.97 | 3.99 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 6,249,703 |
| 25 Apr 2024 | CNY | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,560,203 |
| 24 Apr 2024 | CNY | 3.86 | 3.98 | 3.86 | 3.96 | 3.96 | +0.1 (+2.59%) | 7,150,800 |
| 23 Apr 2024 | CNY | 3.8 | 3.88 | 3.77 | 3.86 | 3.86 | +0.08 (+2.12%) | 7,388,300 |
| 22 Apr 2024 | CNY | 3.85 | 3.91 | 3.75 | 3.78 | 3.78 | -0.1 (-2.58%) | 7,644,159 |
| 19 Apr 2024 | CNY | 3.83 | 3.9 | 3.79 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,047,500 |
| 18 Apr 2024 | CNY | 3.89 | 3.95 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,435,800 |
| 17 Apr 2024 | CNY | 3.63 | 3.88 | 3.63 | 3.88 | 3.88 | +0.28 (+7.78%) | 9,195,853 |
| 16 Apr 2024 | CNY | 3.99 | 3.99 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 12,694,291 |
| 15 Apr 2024 | CNY | 4.19 | 4.22 | 3.93 | 4 | 4 | -0.19 (-4.53%) | 11,647,160 |
| 12 Apr 2024 | CNY | 4.22 | 4.26 | 4.16 | 4.19 | 4.19 | -0.05 (-1.18%) | 6,562,800 |
| 11 Apr 2024 | CNY | 4.19 | 4.28 | 4.14 | 4.24 | 4.24 | +0.03 (+0.71%) | 7,917,200 |
| 10 Apr 2024 | CNY | 4.24 | 4.28 | 4.12 | 4.21 | 4.21 | -0.05 (-1.17%) | 8,320,400 |
| 9 Apr 2024 | CNY | 4.18 | 4.27 | 4.17 | 4.26 | 4.26 | +0.08 (+1.91%) | 6,445,100 |
| 8 Apr 2024 | CNY | 4.29 | 4.29 | 4.16 | 4.18 | 4.18 | -0.15 (-3.46%) | 12,615,700 |
| 3 Apr 2024 | CNY | 4.24 | 4.35 | 4.21 | 4.33 | 4.33 | +0.07 (+1.64%) | 15,011,763 |
| 2 Apr 2024 | CNY | 4.24 | 4.28 | 4.21 | 4.26 | 4.26 | +0.03 (+0.71%) | 9,710,863 |
| 1 Apr 2024 | CNY | 4.21 | 4.24 | 4.2 | 4.23 | 4.23 | +0.03 (+0.71%) | 9,076,663 |
| 29 Mar 2024 | CNY | 4.26 | 4.26 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 10,947,463 |
| 28 Mar 2024 | CNY | 3.97 | 4.38 | 3.97 | 4.2 | 4.2 | +0.22 (+5.53%) | 24,952,310 |
| 27 Mar 2024 | CNY | 4.13 | 4.14 | 3.97 | 3.98 | 3.98 | -0.16 (-3.86%) | 9,284,100 |
| 26 Mar 2024 | CNY | 4.13 | 4.17 | 4.06 | 4.14 | 4.14 | 0.0 (0.0%) | 10,339,572 |
| 25 Mar 2024 | CNY | 4.2 | 4.26 | 4.14 | 4.14 | 4.14 | -0.11 (-2.59%) | 10,781,472 |
| 22 Mar 2024 | CNY | 4.33 | 4.34 | 4.23 | 4.25 | 4.25 | -0.13 (-2.97%) | 18,988,130 |
| 21 Mar 2024 | CNY | 4.23 | 4.57 | 4.22 | 4.38 | 4.38 | +0.15 (+3.55%) | 29,864,721 |
| 20 Mar 2024 | CNY | 4.17 | 4.24 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 8,960,851 |
| 19 Mar 2024 | CNY | 4.19 | 4.26 | 4.18 | 4.19 | 4.19 | 0.0 (0.0%) | 9,665,991 |
