| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.72 | 4.82 | 4.58 | 4.7 | 4.7 | +0.09 (+1.95%) | 46,618,550 |
| 30 Apr 2024 | CNY | 4.72 | 4.76 | 4.53 | 4.61 | 4.61 | -0.08 (-1.71%) | 37,034,360 |
| 29 Apr 2024 | CNY | 4.43 | 4.74 | 4.43 | 4.69 | 4.69 | +0.29 (+6.59%) | 47,975,013 |
| 26 Apr 2024 | CNY | 4.31 | 4.46 | 4.3 | 4.4 | 4.4 | +0.1 (+2.33%) | 36,417,168 |
| 25 Apr 2024 | CNY | 4.3 | 4.39 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 29,250,800 |
| 24 Apr 2024 | CNY | 4.19 | 4.36 | 4.18 | 4.35 | 4.35 | +0.17 (+4.07%) | 35,990,221 |
| 23 Apr 2024 | CNY | 4.17 | 4.27 | 4.14 | 4.18 | 4.18 | +0.07 (+1.70%) | 29,973,100 |
| 22 Apr 2024 | CNY | 4.07 | 4.17 | 3.97 | 4.11 | 4.11 | -0.02 (-0.48%) | 23,609,100 |
| 19 Apr 2024 | CNY | 4.18 | 4.27 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 27,931,154 |
| 18 Apr 2024 | CNY | 4.29 | 4.33 | 4.17 | 4.23 | 4.23 | -0.07 (-1.63%) | 37,535,550 |
| 17 Apr 2024 | CNY | 4.02 | 4.32 | 4.02 | 4.3 | 4.3 | +0.41 (+10.54%) | 46,572,521 |
| 16 Apr 2024 | CNY | 4.38 | 4.38 | 3.88 | 3.89 | 3.89 | -0.52 (-11.79%) | 46,513,221 |
| 15 Apr 2024 | CNY | 4.66 | 4.7 | 4.29 | 4.41 | 4.41 | -0.29 (-6.17%) | 45,220,967 |
| 12 Apr 2024 | CNY | 4.82 | 4.87 | 4.7 | 4.7 | 4.7 | -0.18 (-3.69%) | 31,938,600 |
| 11 Apr 2024 | CNY | 4.71 | 5.07 | 4.69 | 4.88 | 4.88 | +0.09 (+1.88%) | 41,458,550 |
| 10 Apr 2024 | CNY | 5.05 | 5.05 | 4.71 | 4.79 | 4.79 | -0.28 (-5.52%) | 48,299,050 |
| 9 Apr 2024 | CNY | 5.05 | 5.15 | 5.03 | 5.07 | 5.07 | +0.06 (+1.20%) | 27,611,300 |
| 8 Apr 2024 | CNY | 5.22 | 5.23 | 5 | 5.01 | 5.01 | -0.27 (-5.11%) | 41,779,355 |
| 3 Apr 2024 | CNY | 5.5 | 5.5 | 5.24 | 5.28 | 5.28 | -0.28 (-5.04%) | 49,223,550 |
| 2 Apr 2024 | CNY | 5.7 | 5.77 | 5.51 | 5.56 | 5.56 | -0.22 (-3.81%) | 63,900,846 |
| 1 Apr 2024 | CNY | 5.34 | 5.99 | 5.34 | 5.78 | 5.78 | +0.51 (+9.68%) | 103,384,153 |
| 29 Mar 2024 | CNY | 5.45 | 5.49 | 5.18 | 5.27 | 5.27 | -0.22 (-4.01%) | 41,478,799 |
| 28 Mar 2024 | CNY | 5.37 | 5.64 | 5.25 | 5.49 | 5.49 | +0.09 (+1.67%) | 61,800,899 |
| 27 Mar 2024 | CNY | 5.76 | 5.97 | 5.35 | 5.4 | 5.4 | -0.49 (-8.32%) | 75,238,736 |
| 26 Mar 2024 | CNY | 5.63 | 5.97 | 5.63 | 5.89 | 5.89 | +0.2 (+3.51%) | 89,527,713 |
| 25 Mar 2024 | CNY | 6.1 | 6.16 | 5.69 | 5.69 | 5.69 | -0.4 (-6.57%) | 90,008,644 |
| 22 Mar 2024 | CNY | 6.06 | 6.48 | 5.86 | 6.09 | 6.09 | -0.21 (-3.33%) | 169,692,141 |
| 21 Mar 2024 | CNY | 5.59 | 6.49 | 5.56 | 6.3 | 6.3 | +0.78 (+14.13%) | 192,075,798 |
| 20 Mar 2024 | CNY | 5.27 | 5.6 | 5.27 | 5.52 | 5.52 | +0.22 (+4.15%) | 101,148,050 |
| 19 Mar 2024 | CNY | 5.39 | 5.51 | 5.28 | 5.3 | 5.3 | -0.1 (-1.85%) | 77,190,355 |
