| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 4.42 | 4.8 | 4.39 | 4.76 | 4.76 | +0.34 (+7.69%) | 31,737,056 |
| 8 May 2024 | CNY | 4.38 | 4.45 | 4.35 | 4.42 | 4.42 | +0.07 (+1.61%) | 15,587,445 |
| 7 May 2024 | CNY | 4.35 | 4.44 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 15,056,000 |
| 6 May 2024 | CNY | 4.31 | 4.37 | 4.18 | 4.35 | 4.35 | +0.07 (+1.64%) | 20,114,850 |
| 30 Apr 2024 | CNY | 4.05 | 4.28 | 4.05 | 4.28 | 4.28 | +0.23 (+5.68%) | 26,279,710 |
| 29 Apr 2024 | CNY | 3.85 | 4.06 | 3.85 | 4.05 | 4.05 | +0.23 (+6.02%) | 19,203,494 |
| 26 Apr 2024 | CNY | 3.79 | 3.85 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 9,906,478 |
| 25 Apr 2024 | CNY | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | +0.07 (+1.88%) | 6,676,270 |
| 24 Apr 2024 | CNY | 3.73 | 3.75 | 3.69 | 3.72 | 3.72 | +0.01 (+0.27%) | 5,402,400 |
| 23 Apr 2024 | CNY | 3.66 | 3.74 | 3.63 | 3.71 | 3.71 | +0.05 (+1.37%) | 6,542,378 |
| 22 Apr 2024 | CNY | 3.57 | 3.73 | 3.52 | 3.66 | 3.66 | +0.08 (+2.23%) | 10,351,949 |
| 19 Apr 2024 | CNY | 3.6 | 3.67 | 3.55 | 3.58 | 3.58 | -0.05 (-1.38%) | 6,155,234 |
| 18 Apr 2024 | CNY | 3.66 | 3.67 | 3.6 | 3.63 | 3.63 | -0.04 (-1.09%) | 6,273,485 |
| 17 Apr 2024 | CNY | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | +0.21 (+6.07%) | 7,744,285 |
| 16 Apr 2024 | CNY | 3.67 | 3.67 | 3.4 | 3.46 | 3.46 | -0.21 (-5.72%) | 13,361,099 |
| 15 Apr 2024 | CNY | 3.8 | 3.82 | 3.6 | 3.67 | 3.67 | -0.13 (-3.42%) | 11,394,789 |
| 12 Apr 2024 | CNY | 3.85 | 3.9 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 7,490,515 |
| 11 Apr 2024 | CNY | 3.83 | 3.93 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 8,371,250 |
| 10 Apr 2024 | CNY | 3.95 | 3.97 | 3.81 | 3.84 | 3.84 | -0.11 (-2.78%) | 11,445,000 |
| 9 Apr 2024 | CNY | 3.8 | 3.95 | 3.79 | 3.95 | 3.95 | +0.14 (+3.67%) | 13,294,432 |
| 8 Apr 2024 | CNY | 3.97 | 3.99 | 3.81 | 3.81 | 3.81 | -0.17 (-4.27%) | 17,794,490 |
| 3 Apr 2024 | CNY | 3.94 | 4.04 | 3.92 | 3.98 | 3.98 | +0.03 (+0.76%) | 18,721,991 |
| 2 Apr 2024 | CNY | 4.03 | 4.06 | 3.93 | 3.95 | 3.95 | -0.08 (-1.99%) | 20,965,310 |
| 1 Apr 2024 | CNY | 3.93 | 4.21 | 3.91 | 4.03 | 4.03 | +0.06 (+1.51%) | 33,674,986 |
| 29 Mar 2024 | CNY | 3.91 | 3.99 | 3.87 | 3.97 | 3.97 | -0.1 (-2.46%) | 25,655,592 |
| 28 Mar 2024 | CNY | 4.05 | 4.17 | 3.85 | 4.07 | 4.07 | -0.21 (-4.91%) | 73,159,309 |
| 27 Mar 2024 | CNY | 3.98 | 4.52 | 3.93 | 4.28 | 4.28 | +0.17 (+4.14%) | 77,764,378 |
| 26 Mar 2024 | CNY | 3.93 | 4.24 | 3.88 | 4.11 | 4.11 | +0.13 (+3.27%) | 30,610,371 |
| 25 Mar 2024 | CNY | 3.87 | 4 | 3.81 | 3.98 | 3.98 | +0.12 (+3.11%) | 17,313,271 |
| 22 Mar 2024 | CNY | 3.96 | 3.98 | 3.83 | 3.86 | 3.86 | -0.11 (-2.77%) | 7,346,900 |
