| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 5.79 | 5.97 | 5.79 | 5.96 | 5.96 | +0.08 (+1.36%) | 6,232,486 |
| 30 Apr 2024 | CNY | 5.79 | 5.92 | 5.79 | 5.88 | 5.88 | +0.1 (+1.73%) | 7,992,521 |
| 29 Apr 2024 | CNY | 5.63 | 5.82 | 5.63 | 5.78 | 5.78 | +0.12 (+2.12%) | 6,773,300 |
| 26 Apr 2024 | CNY | 5.62 | 5.68 | 5.61 | 5.66 | 5.66 | +0.01 (+0.18%) | 4,210,414 |
| 25 Apr 2024 | CNY | 5.57 | 5.65 | 5.55 | 5.65 | 5.65 | +0.04 (+0.71%) | 3,706,020 |
| 24 Apr 2024 | CNY | 5.64 | 5.67 | 5.56 | 5.61 | 5.61 | -0.04 (-0.71%) | 4,065,600 |
| 23 Apr 2024 | CNY | 5.55 | 5.72 | 5.55 | 5.65 | 5.65 | +0.08 (+1.44%) | 5,693,037 |
| 22 Apr 2024 | CNY | 5.65 | 5.68 | 5.54 | 5.57 | 5.57 | -0.11 (-1.94%) | 4,615,950 |
| 19 Apr 2024 | CNY | 5.64 | 5.7 | 5.56 | 5.68 | 5.68 | 0.0 (0.0%) | 4,828,200 |
| 18 Apr 2024 | CNY | 5.6 | 5.76 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 6,467,200 |
| 17 Apr 2024 | CNY | 5.41 | 5.66 | 5.41 | 5.65 | 5.65 | +0.31 (+5.81%) | 9,216,730 |
| 16 Apr 2024 | CNY | 5.58 | 5.6 | 5.33 | 5.34 | 5.34 | -0.29 (-5.15%) | 8,947,168 |
| 15 Apr 2024 | CNY | 5.7 | 5.76 | 5.57 | 5.63 | 5.63 | -0.1 (-1.75%) | 8,415,368 |
| 12 Apr 2024 | CNY | 5.7 | 5.85 | 5.65 | 5.73 | 5.73 | +0.03 (+0.53%) | 8,550,504 |
| 11 Apr 2024 | CNY | 5.53 | 5.81 | 5.51 | 5.7 | 5.7 | +0.11 (+1.97%) | 14,138,800 |
| 10 Apr 2024 | CNY | 5.68 | 5.71 | 5.52 | 5.59 | 5.59 | +0.04 (+0.72%) | 13,245,832 |
| 9 Apr 2024 | CNY | 5.45 | 5.57 | 5.43 | 5.55 | 5.55 | +0.07 (+1.28%) | 5,018,975 |
| 8 Apr 2024 | CNY | 5.53 | 5.6 | 5.46 | 5.48 | 5.48 | -0.03 (-0.54%) | 7,961,900 |
| 3 Apr 2024 | CNY | 5.53 | 5.57 | 5.46 | 5.51 | 5.51 | -0.02 (-0.36%) | 7,428,104 |
| 2 Apr 2024 | CNY | 5.5 | 5.59 | 5.42 | 5.53 | 5.53 | -0.02 (-0.36%) | 7,642,357 |
| 1 Apr 2024 | CNY | 5.37 | 5.56 | 5.37 | 5.55 | 5.55 | +0.15 (+2.78%) | 11,354,467 |
| 29 Mar 2024 | CNY | 5.35 | 5.6 | 5.33 | 5.4 | 5.4 | +0.07 (+1.31%) | 7,402,300 |
| 28 Mar 2024 | CNY | 5.22 | 5.36 | 5.2 | 5.33 | 5.33 | +0.08 (+1.52%) | 4,818,100 |
| 27 Mar 2024 | CNY | 5.28 | 5.36 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 4,160,491 |
| 26 Mar 2024 | CNY | 5.29 | 5.34 | 5.21 | 5.3 | 5.3 | +0.02 (+0.38%) | 3,078,668 |
| 25 Mar 2024 | CNY | 5.33 | 5.37 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 3,865,068 |
| 22 Mar 2024 | CNY | 5.4 | 5.42 | 5.3 | 5.37 | 5.37 | -0.03 (-0.56%) | 4,297,000 |
| 21 Mar 2024 | CNY | 5.38 | 5.45 | 5.33 | 5.4 | 5.4 | +0.02 (+0.37%) | 4,883,001 |
| 20 Mar 2024 | CNY | 5.34 | 5.39 | 5.32 | 5.38 | 5.38 | +0.02 (+0.37%) | 3,278,237 |
| 19 Mar 2024 | CNY | 5.37 | 5.4 | 5.35 | 5.36 | 5.36 | -0.02 (-0.37%) | 3,825,700 |
