| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.04 | 4.14 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 125,826,923 |
| 29 Apr 2024 | CNY | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | -0.02 (-0.49%) | 153,887,004 |
| 26 Apr 2024 | CNY | 4.18 | 4.21 | 4.02 | 4.06 | 4.06 | -0.12 (-2.87%) | 237,357,104 |
| 25 Apr 2024 | CNY | 4.23 | 4.25 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 103,552,772 |
| 24 Apr 2024 | CNY | 4.16 | 4.26 | 4.14 | 4.23 | 4.23 | +0.09 (+2.17%) | 125,483,123 |
| 23 Apr 2024 | CNY | 4.22 | 4.23 | 4.12 | 4.14 | 4.14 | -0.09 (-2.13%) | 102,551,679 |
| 22 Apr 2024 | CNY | 4.27 | 4.32 | 4.18 | 4.23 | 4.23 | -0.01 (-0.24%) | 155,205,109 |
| 19 Apr 2024 | CNY | 4.18 | 4.3 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 116,406,525 |
| 18 Apr 2024 | CNY | 4.26 | 4.32 | 4.17 | 4.21 | 4.21 | -0.07 (-1.64%) | 149,375,812 |
| 17 Apr 2024 | CNY | 4.18 | 4.3 | 4.12 | 4.28 | 4.28 | +0.08 (+1.90%) | 134,570,819 |
| 16 Apr 2024 | CNY | 4.26 | 4.32 | 4.13 | 4.2 | 4.2 | -0.05 (-1.18%) | 155,077,797 |
| 15 Apr 2024 | CNY | 4.09 | 4.27 | 4.07 | 4.25 | 4.25 | +0.16 (+3.91%) | 160,298,974 |
| 12 Apr 2024 | CNY | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 87,772,908 |
| 11 Apr 2024 | CNY | 4.1 | 4.16 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 107,030,308 |
| 10 Apr 2024 | CNY | 4.04 | 4.14 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 116,731,200 |
| 9 Apr 2024 | CNY | 4.12 | 4.13 | 4.04 | 4.04 | 4.04 | -0.07 (-1.70%) | 131,579,167 |
| 8 Apr 2024 | CNY | 3.98 | 4.15 | 3.96 | 4.11 | 4.11 | +0.12 (+3.01%) | 170,306,108 |
| 3 Apr 2024 | CNY | 3.99 | 4.02 | 3.91 | 3.99 | 3.99 | -0.02 (-0.50%) | 113,938,471 |
| 2 Apr 2024 | CNY | 3.96 | 4.04 | 3.95 | 4.01 | 4.01 | +0.03 (+0.75%) | 102,603,021 |
| 1 Apr 2024 | CNY | 4.04 | 4.1 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 140,737,765 |
| 29 Mar 2024 | CNY | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | +0.06 (+1.51%) | 81,668,360 |
| 28 Mar 2024 | CNY | 3.88 | 3.99 | 3.87 | 3.98 | 3.98 | +0.05 (+1.27%) | 137,252,186 |
| 27 Mar 2024 | CNY | 3.95 | 3.97 | 3.86 | 3.93 | 3.93 | -0.04 (-1.01%) | 154,387,671 |
| 26 Mar 2024 | CNY | 3.84 | 3.98 | 3.82 | 3.97 | 3.97 | +0.13 (+3.39%) | 170,046,439 |
| 25 Mar 2024 | CNY | 3.84 | 3.89 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 108,799,158 |
| 22 Mar 2024 | CNY | 3.85 | 3.91 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 112,695,913 |
| 21 Mar 2024 | CNY | 3.88 | 3.89 | 3.79 | 3.88 | 3.88 | +0.02 (+0.52%) | 130,309,782 |
| 20 Mar 2024 | CNY | 3.83 | 3.91 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 143,600,564 |
| 19 Mar 2024 | CNY | 3.87 | 3.88 | 3.82 | 3.82 | 3.82 | -0.05 (-1.29%) | 92,532,427 |
| 18 Mar 2024 | CNY | 3.81 | 3.92 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 121,100,498 |
