| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 3.26 | 3.33 | 3.12 | 3.31 | 3.31 | +0.2 (+6.43%) | 15,535,077 |
| 30 Apr 2024 | CNY | 3.26 | 3.3 | 3 | 3.11 | 3.11 | -0.04 (-1.27%) | 14,768,202 |
| 29 Apr 2024 | CNY | 2.98 | 3.17 | 2.97 | 3.15 | 3.15 | +0.18 (+6.06%) | 11,827,677 |
| 26 Apr 2024 | CNY | 3.14 | 3.14 | 2.95 | 2.97 | 2.97 | -0.12 (-3.88%) | 9,501,677 |
| 25 Apr 2024 | CNY | 2.99 | 3.12 | 2.98 | 3.09 | 3.09 | +0.08 (+2.66%) | 9,374,975 |
| 24 Apr 2024 | CNY | 2.98 | 3.05 | 2.89 | 3.01 | 3.01 | 0.0 (0.0%) | 10,886,775 |
| 23 Apr 2024 | CNY | 2.79 | 3.02 | 2.72 | 3.01 | 3.01 | +0.22 (+7.89%) | 14,994,702 |
| 22 Apr 2024 | CNY | 2.66 | 2.92 | 2.66 | 2.79 | 2.79 | -0.17 (-5.74%) | 17,257,000 |
| 19 Apr 2024 | CNY | 3.11 | 3.13 | 2.94 | 2.96 | 2.96 | -0.17 (-5.43%) | 9,929,650 |
| 18 Apr 2024 | CNY | 3.07 | 3.23 | 2.93 | 3.13 | 3.13 | +0.12 (+3.99%) | 16,491,050 |
| 17 Apr 2024 | CNY | 2.65 | 3.02 | 2.65 | 3.01 | 3.01 | +0.15 (+5.24%) | 17,438,494 |
| 16 Apr 2024 | CNY | 3.09 | 3.18 | 2.86 | 2.86 | 2.86 | -0.32 (-10.06%) | 4,818,650 |
| 15 Apr 2024 | CNY | 3.49 | 3.6 | 3.18 | 3.18 | 3.18 | -0.35 (-9.92%) | 15,123,600 |
| 12 Apr 2024 | CNY | 3.6 | 3.66 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 5,460,150 |
| 11 Apr 2024 | CNY | 3.55 | 3.69 | 3.51 | 3.6 | 3.6 | 0.0 (0.0%) | 7,214,850 |
| 10 Apr 2024 | CNY | 3.75 | 3.77 | 3.53 | 3.6 | 3.6 | -0.14 (-3.74%) | 8,739,000 |
| 9 Apr 2024 | CNY | 3.71 | 3.79 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 7,599,900 |
| 8 Apr 2024 | CNY | 3.93 | 3.95 | 3.68 | 3.69 | 3.69 | -0.25 (-6.35%) | 11,351,802 |
| 3 Apr 2024 | CNY | 4.01 | 4.05 | 3.87 | 3.94 | 3.94 | -0.07 (-1.75%) | 7,730,065 |
| 2 Apr 2024 | CNY | 3.97 | 4.05 | 3.95 | 4.01 | 4.01 | +0.03 (+0.75%) | 8,526,984 |
| 1 Apr 2024 | CNY | 3.87 | 3.98 | 3.87 | 3.98 | 3.98 | +0.12 (+3.11%) | 8,861,504 |
| 29 Mar 2024 | CNY | 3.86 | 3.93 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 4,214,750 |
| 28 Mar 2024 | CNY | 3.7 | 3.86 | 3.68 | 3.82 | 3.82 | +0.12 (+3.24%) | 8,678,050 |
| 27 Mar 2024 | CNY | 3.85 | 3.86 | 3.69 | 3.7 | 3.7 | -0.15 (-3.90%) | 9,224,800 |
| 26 Mar 2024 | CNY | 3.83 | 3.89 | 3.74 | 3.85 | 3.85 | +0.01 (+0.26%) | 9,696,402 |
| 25 Mar 2024 | CNY | 3.95 | 3.99 | 3.82 | 3.84 | 3.84 | -0.14 (-3.52%) | 10,053,115 |
| 22 Mar 2024 | CNY | 4.07 | 4.08 | 3.92 | 3.98 | 3.98 | -0.08 (-1.97%) | 11,003,650 |
| 21 Mar 2024 | CNY | 4.02 | 4.07 | 3.94 | 4.06 | 4.06 | +0.04 (+1.00%) | 12,903,550 |
| 20 Mar 2024 | CNY | 3.93 | 4.02 | 3.89 | 4.02 | 4.02 | +0.09 (+2.29%) | 12,931,150 |
| 19 Mar 2024 | CNY | 3.95 | 4.04 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 13,775,100 |
