| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | +0.1 (+2.04%) | 14,440,027 |
| 30 Apr 2024 | CNY | 4.95 | 5 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 13,675,000 |
| 29 Apr 2024 | CNY | 4.78 | 4.96 | 4.77 | 4.95 | 4.95 | +0.2 (+4.21%) | 23,734,000 |
| 26 Apr 2024 | CNY | 4.64 | 4.75 | 4.63 | 4.75 | 4.75 | +0.11 (+2.37%) | 14,781,200 |
| 25 Apr 2024 | CNY | 4.67 | 4.71 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 9,217,700 |
| 24 Apr 2024 | CNY | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 8,118,100 |
| 23 Apr 2024 | CNY | 4.7 | 4.72 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 8,470,400 |
| 22 Apr 2024 | CNY | 4.69 | 4.77 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 8,923,750 |
| 19 Apr 2024 | CNY | 4.74 | 4.79 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 8,861,100 |
| 18 Apr 2024 | CNY | 4.83 | 4.84 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 10,157,921 |
| 17 Apr 2024 | CNY | 4.6 | 4.82 | 4.6 | 4.82 | 4.82 | +0.25 (+5.47%) | 17,920,919 |
| 16 Apr 2024 | CNY | 4.72 | 4.78 | 4.57 | 4.57 | 4.57 | -0.17 (-3.59%) | 14,645,700 |
| 15 Apr 2024 | CNY | 4.77 | 4.82 | 4.64 | 4.74 | 4.74 | -0.01 (-0.21%) | 13,217,907 |
| 12 Apr 2024 | CNY | 4.91 | 4.92 | 4.74 | 4.75 | 4.75 | -0.15 (-3.06%) | 13,465,616 |
| 11 Apr 2024 | CNY | 4.82 | 4.98 | 4.79 | 4.9 | 4.9 | +0.08 (+1.66%) | 14,149,952 |
| 10 Apr 2024 | CNY | 4.88 | 4.9 | 4.78 | 4.82 | 4.82 | -0.08 (-1.63%) | 10,078,279 |
| 9 Apr 2024 | CNY | 4.83 | 4.92 | 4.8 | 4.9 | 4.9 | +0.09 (+1.87%) | 11,497,223 |
| 8 Apr 2024 | CNY | 4.92 | 4.98 | 4.81 | 4.81 | 4.81 | -0.1 (-2.04%) | 18,610,876 |
| 3 Apr 2024 | CNY | 4.93 | 4.95 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 9,449,000 |
| 2 Apr 2024 | CNY | 4.95 | 4.98 | 4.92 | 4.95 | 4.95 | -0.03 (-0.60%) | 10,521,754 |
| 1 Apr 2024 | CNY | 5 | 5.03 | 4.94 | 4.98 | 4.98 | -0.04 (-0.80%) | 16,650,552 |
| 29 Mar 2024 | CNY | 4.94 | 5.03 | 4.93 | 5.02 | 5.02 | +0.08 (+1.62%) | 4,633,000 |
| 28 Mar 2024 | CNY | 4.89 | 5 | 4.87 | 4.94 | 4.94 | +0.06 (+1.23%) | 10,014,827 |
| 27 Mar 2024 | CNY | 5 | 5.01 | 4.87 | 4.88 | 4.88 | -0.13 (-2.59%) | 9,437,300 |
| 26 Mar 2024 | CNY | 4.98 | 5.04 | 4.92 | 5.01 | 5.01 | +0.03 (+0.60%) | 10,070,831 |
| 25 Mar 2024 | CNY | 5.02 | 5.09 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 12,553,164 |
| 22 Mar 2024 | CNY | 5.11 | 5.14 | 5.01 | 5.02 | 5.02 | -0.11 (-2.14%) | 13,107,317 |
| 21 Mar 2024 | CNY | 5.17 | 5.18 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 11,222,170 |
| 20 Mar 2024 | CNY | 5.15 | 5.17 | 5.11 | 5.17 | 5.17 | +0.02 (+0.39%) | 8,131,700 |
| 19 Mar 2024 | CNY | 5.19 | 5.21 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 11,118,184 |
