| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 3.58 | 3.72 | 3.54 | 3.7 | 3.7 | +0.11 (+3.06%) | 33,142,031 |
| 8 May 2024 | CNY | 3.67 | 3.68 | 3.52 | 3.59 | 3.59 | -0.11 (-2.97%) | 26,630,931 |
| 7 May 2024 | CNY | 3.59 | 3.71 | 3.54 | 3.7 | 3.7 | +0.08 (+2.21%) | 36,851,331 |
| 6 May 2024 | CNY | 3.66 | 3.71 | 3.55 | 3.62 | 3.62 | -0.04 (-1.09%) | 37,559,444 |
| 30 Apr 2024 | CNY | 3.82 | 3.88 | 3.65 | 3.66 | 3.66 | -0.16 (-4.19%) | 44,360,606 |
| 29 Apr 2024 | CNY | 3.74 | 3.88 | 3.73 | 3.82 | 3.82 | +0.05 (+1.33%) | 56,578,684 |
| 26 Apr 2024 | CNY | 3.82 | 3.92 | 3.72 | 3.77 | 3.77 | -0.26 (-6.45%) | 85,896,739 |
| 25 Apr 2024 | CNY | 3.93 | 4.17 | 3.76 | 4.03 | 4.03 | +0.2 (+5.22%) | 120,273,112 |
| 24 Apr 2024 | CNY | 3.34 | 3.83 | 3.28 | 3.83 | 3.83 | +0.64 (+20.06%) | 71,547,868 |
| 23 Apr 2024 | CNY | 3.1 | 3.3 | 3.1 | 3.19 | 3.19 | -0.09 (-2.74%) | 41,388,564 |
| 22 Apr 2024 | CNY | 3.53 | 3.74 | 3.04 | 3.28 | 3.28 | -0.18 (-5.20%) | 85,748,440 |
| 19 Apr 2024 | CNY | 2.89 | 3.46 | 2.84 | 3.46 | 3.46 | +0.58 (+20.14%) | 70,725,151 |
| 18 Apr 2024 | CNY | 2.99 | 3.03 | 2.83 | 2.88 | 2.88 | -0.1 (-3.36%) | 18,674,493 |
| 17 Apr 2024 | CNY | 2.67 | 2.99 | 2.67 | 2.98 | 2.98 | +0.42 (+16.41%) | 27,251,043 |
| 16 Apr 2024 | CNY | 2.98 | 2.98 | 2.54 | 2.56 | 2.56 | -0.46 (-15.23%) | 26,728,500 |
| 15 Apr 2024 | CNY | 3.23 | 3.27 | 2.92 | 3.02 | 3.02 | -0.27 (-8.21%) | 23,271,011 |
| 12 Apr 2024 | CNY | 3.3 | 3.37 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 12,034,044 |
| 11 Apr 2024 | CNY | 3.25 | 3.38 | 3.22 | 3.29 | 3.29 | +0.01 (+0.30%) | 14,266,100 |
| 10 Apr 2024 | CNY | 3.49 | 3.49 | 3.21 | 3.28 | 3.28 | -0.21 (-6.02%) | 21,918,368 |
| 9 Apr 2024 | CNY | 3.53 | 3.58 | 3.43 | 3.49 | 3.49 | -0.04 (-1.13%) | 17,109,889 |
| 8 Apr 2024 | CNY | 3.72 | 3.75 | 3.5 | 3.53 | 3.53 | -0.2 (-5.36%) | 26,449,160 |
| 3 Apr 2024 | CNY | 3.93 | 3.97 | 3.71 | 3.73 | 3.73 | -0.27 (-6.75%) | 41,458,343 |
| 2 Apr 2024 | CNY | 3.81 | 4.25 | 3.79 | 4 | 4 | +0.14 (+3.63%) | 54,642,530 |
| 1 Apr 2024 | CNY | 3.78 | 3.87 | 3.75 | 3.86 | 3.86 | -0.03 (-0.77%) | 41,784,334 |
| 29 Mar 2024 | CNY | 3.61 | 3.91 | 3.56 | 3.89 | 3.89 | +0.28 (+7.76%) | 25,798,286 |
| 28 Mar 2024 | CNY | 3.44 | 3.65 | 3.44 | 3.61 | 3.61 | +0.14 (+4.03%) | 17,517,500 |
| 27 Mar 2024 | CNY | 3.65 | 3.65 | 3.46 | 3.47 | 3.47 | -0.18 (-4.93%) | 17,917,200 |
| 26 Mar 2024 | CNY | 3.66 | 3.73 | 3.56 | 3.65 | 3.65 | -0.01 (-0.27%) | 17,631,700 |
| 25 Mar 2024 | CNY | 3.83 | 3.85 | 3.64 | 3.66 | 3.66 | -0.21 (-5.43%) | 23,868,800 |
| 22 Mar 2024 | CNY | 3.83 | 3.91 | 3.72 | 3.87 | 3.87 | +0.02 (+0.52%) | 29,012,500 |
