| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.89 | 4.98 | 4.83 | 4.94 | 4.94 | +0.06 (+1.23%) | 8,815,704 |
| 29 Apr 2024 | CNY | 4.66 | 4.88 | 4.65 | 4.88 | 4.88 | +0.2 (+4.27%) | 8,824,209 |
| 26 Apr 2024 | CNY | 4.65 | 4.71 | 4.59 | 4.68 | 4.68 | +0.01 (+0.21%) | 6,967,650 |
| 25 Apr 2024 | CNY | 4.56 | 4.75 | 4.55 | 4.67 | 4.67 | +0.09 (+1.97%) | 6,102,129 |
| 24 Apr 2024 | CNY | 4.52 | 4.59 | 4.48 | 4.58 | 4.58 | +0.06 (+1.33%) | 5,142,779 |
| 23 Apr 2024 | CNY | 4.36 | 4.59 | 4.34 | 4.52 | 4.52 | +0.16 (+3.67%) | 9,476,276 |
| 22 Apr 2024 | CNY | 4.36 | 4.51 | 4.31 | 4.36 | 4.36 | +0.1 (+2.35%) | 9,997,801 |
| 19 Apr 2024 | CNY | 4.26 | 4.34 | 4.2 | 4.26 | 4.26 | -0.02 (-0.47%) | 6,468,401 |
| 18 Apr 2024 | CNY | 4.49 | 4.49 | 4.26 | 4.28 | 4.28 | -0.2 (-4.46%) | 9,736,290 |
| 17 Apr 2024 | CNY | 4.15 | 4.48 | 4.15 | 4.48 | 4.48 | +0.37 (+9.00%) | 11,070,822 |
| 16 Apr 2024 | CNY | 4.59 | 4.63 | 4.08 | 4.11 | 4.11 | -0.43 (-9.47%) | 14,747,331 |
| 15 Apr 2024 | CNY | 4.89 | 4.92 | 4.47 | 4.54 | 4.54 | -0.35 (-7.16%) | 13,227,704 |
| 12 Apr 2024 | CNY | 4.95 | 5.04 | 4.87 | 4.89 | 4.89 | -0.08 (-1.61%) | 6,835,600 |
| 11 Apr 2024 | CNY | 4.94 | 5.04 | 4.85 | 4.97 | 4.97 | +0.03 (+0.61%) | 6,270,320 |
| 10 Apr 2024 | CNY | 5.13 | 5.14 | 4.92 | 4.94 | 4.94 | -0.19 (-3.70%) | 9,344,687 |
| 9 Apr 2024 | CNY | 4.92 | 5.13 | 4.88 | 5.13 | 5.13 | +0.2 (+4.06%) | 11,495,600 |
| 8 Apr 2024 | CNY | 5.15 | 5.2 | 4.92 | 4.93 | 4.93 | -0.22 (-4.27%) | 11,685,280 |
| 3 Apr 2024 | CNY | 5.2 | 5.22 | 5.08 | 5.15 | 5.15 | -0.07 (-1.34%) | 9,414,457 |
| 2 Apr 2024 | CNY | 5.3 | 5.3 | 5.16 | 5.22 | 5.22 | -0.08 (-1.51%) | 11,243,666 |
| 1 Apr 2024 | CNY | 5.09 | 5.31 | 5.08 | 5.3 | 5.3 | +0.23 (+4.54%) | 17,065,713 |
| 29 Mar 2024 | CNY | 5.15 | 5.16 | 5.01 | 5.07 | 5.07 | -0.09 (-1.74%) | 12,331,600 |
| 28 Mar 2024 | CNY | 5.1 | 5.23 | 4.97 | 5.16 | 5.16 | -0.08 (-1.53%) | 27,520,215 |
| 27 Mar 2024 | CNY | 5.22 | 5.86 | 5.17 | 5.24 | 5.24 | +0.14 (+2.75%) | 29,874,503 |
| 26 Mar 2024 | CNY | 5.1 | 5.16 | 5.02 | 5.1 | 5.1 | +0.01 (+0.20%) | 7,045,706 |
| 25 Mar 2024 | CNY | 5.26 | 5.33 | 5.06 | 5.09 | 5.09 | -0.2 (-3.78%) | 8,677,255 |
| 22 Mar 2024 | CNY | 5.43 | 5.47 | 5.21 | 5.29 | 5.29 | -0.12 (-2.22%) | 9,063,600 |
| 21 Mar 2024 | CNY | 5.45 | 5.49 | 5.29 | 5.41 | 5.41 | -0.04 (-0.73%) | 9,464,000 |
| 20 Mar 2024 | CNY | 5.29 | 5.54 | 5.27 | 5.45 | 5.45 | +0.17 (+3.22%) | 11,974,100 |
| 19 Mar 2024 | CNY | 5.36 | 5.39 | 5.25 | 5.28 | 5.28 | -0.08 (-1.49%) | 11,209,087 |
| 18 Mar 2024 | CNY | 5.15 | 5.39 | 5.11 | 5.36 | 5.36 | +0.22 (+4.28%) | 13,237,927 |
