| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | +0.07 (+1.87%) | 27,171,325 |
| 30 Apr 2024 | CNY | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 17,432,936 |
| 29 Apr 2024 | CNY | 3.69 | 3.76 | 3.67 | 3.76 | 3.76 | +0.07 (+1.90%) | 27,241,673 |
| 26 Apr 2024 | CNY | 3.68 | 3.7 | 3.51 | 3.69 | 3.69 | +0.02 (+0.54%) | 35,818,695 |
| 25 Apr 2024 | CNY | 3.66 | 3.71 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 11,561,475 |
| 24 Apr 2024 | CNY | 3.64 | 3.67 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 11,413,000 |
| 23 Apr 2024 | CNY | 3.66 | 3.7 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 14,109,168 |
| 22 Apr 2024 | CNY | 3.71 | 3.74 | 3.67 | 3.69 | 3.69 | -0.04 (-1.07%) | 15,238,630 |
| 19 Apr 2024 | CNY | 3.74 | 3.78 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 13,835,151 |
| 18 Apr 2024 | CNY | 3.72 | 3.79 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 16,841,505 |
| 17 Apr 2024 | CNY | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | +0.08 (+2.19%) | 21,353,121 |
| 16 Apr 2024 | CNY | 3.77 | 3.8 | 3.65 | 3.65 | 3.65 | -0.13 (-3.44%) | 21,558,879 |
| 15 Apr 2024 | CNY | 3.78 | 3.86 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 24,162,800 |
| 12 Apr 2024 | CNY | 3.8 | 3.83 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 11,907,067 |
| 11 Apr 2024 | CNY | 3.72 | 3.84 | 3.71 | 3.8 | 3.8 | +0.04 (+1.06%) | 19,003,690 |
| 10 Apr 2024 | CNY | 3.79 | 3.8 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 13,142,240 |
| 9 Apr 2024 | CNY | 3.73 | 3.81 | 3.73 | 3.8 | 3.8 | +0.06 (+1.60%) | 14,346,761 |
| 8 Apr 2024 | CNY | 3.76 | 3.8 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 13,600,041 |
| 3 Apr 2024 | CNY | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 11,276,929 |
| 2 Apr 2024 | CNY | 3.77 | 3.79 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 14,168,203 |
| 1 Apr 2024 | CNY | 3.68 | 3.75 | 3.68 | 3.74 | 3.74 | +0.06 (+1.63%) | 15,212,651 |
| 29 Mar 2024 | CNY | 3.63 | 3.68 | 3.62 | 3.68 | 3.68 | +0.07 (+1.94%) | 8,053,004 |
| 28 Mar 2024 | CNY | 3.61 | 3.67 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 14,384,918 |
| 27 Mar 2024 | CNY | 3.68 | 3.72 | 3.61 | 3.61 | 3.61 | -0.09 (-2.43%) | 12,866,800 |
| 26 Mar 2024 | CNY | 3.67 | 3.74 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 16,660,810 |
| 25 Mar 2024 | CNY | 3.73 | 3.77 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 15,251,878 |
| 22 Mar 2024 | CNY | 3.79 | 3.79 | 3.69 | 3.73 | 3.73 | -0.06 (-1.58%) | 16,082,088 |
| 21 Mar 2024 | CNY | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 15,963,818 |
| 20 Mar 2024 | CNY | 3.78 | 3.8 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 10,351,594 |
| 19 Mar 2024 | CNY | 3.81 | 3.82 | 3.77 | 3.77 | 3.77 | -0.05 (-1.31%) | 13,964,615 |
