| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 3.55 | 4.07 | 3.55 | 4.03 | 4.03 | +0.46 (+12.89%) | 56,368,019 |
| 8 May 2024 | CNY | 3.71 | 3.72 | 3.55 | 3.57 | 3.57 | -0.17 (-4.55%) | 21,299,036 |
| 7 May 2024 | CNY | 3.63 | 3.76 | 3.55 | 3.74 | 3.74 | +0.09 (+2.47%) | 28,030,900 |
| 6 May 2024 | CNY | 3.79 | 3.93 | 3.57 | 3.65 | 3.65 | -0.13 (-3.44%) | 36,347,325 |
| 30 Apr 2024 | CNY | 4 | 4.01 | 3.7 | 3.78 | 3.78 | -0.24 (-5.97%) | 35,514,600 |
| 29 Apr 2024 | CNY | 3.95 | 4.03 | 3.87 | 4.02 | 4.02 | +0.03 (+0.75%) | 40,493,340 |
| 26 Apr 2024 | CNY | 4.03 | 4.16 | 3.9 | 3.99 | 3.99 | -0.3 (-6.99%) | 53,222,229 |
| 25 Apr 2024 | CNY | 4.07 | 4.38 | 4 | 4.29 | 4.29 | +0.15 (+3.62%) | 44,270,728 |
| 24 Apr 2024 | CNY | 3.84 | 4.19 | 3.84 | 4.14 | 4.14 | +0.28 (+7.25%) | 30,327,500 |
| 23 Apr 2024 | CNY | 3.79 | 3.98 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 19,507,699 |
| 22 Apr 2024 | CNY | 3.95 | 4.03 | 3.8 | 3.81 | 3.81 | -0.16 (-4.03%) | 27,689,485 |
| 19 Apr 2024 | CNY | 3.72 | 3.99 | 3.68 | 3.97 | 3.97 | +0.22 (+5.87%) | 40,443,200 |
| 18 Apr 2024 | CNY | 3.62 | 4.06 | 3.56 | 3.75 | 3.75 | +0.15 (+4.17%) | 45,383,388 |
| 17 Apr 2024 | CNY | 3.24 | 3.61 | 3.24 | 3.6 | 3.6 | +0.47 (+15.02%) | 34,286,048 |
| 16 Apr 2024 | CNY | 3.56 | 3.57 | 3.06 | 3.13 | 3.13 | -0.48 (-13.30%) | 31,758,303 |
| 15 Apr 2024 | CNY | 4.05 | 4.05 | 3.57 | 3.61 | 3.61 | -0.46 (-11.30%) | 36,985,588 |
| 12 Apr 2024 | CNY | 4.14 | 4.23 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 20,835,068 |
| 11 Apr 2024 | CNY | 4.23 | 4.38 | 4.14 | 4.17 | 4.17 | -0.18 (-4.14%) | 30,094,308 |
| 10 Apr 2024 | CNY | 4.33 | 4.35 | 4.07 | 4.35 | 4.35 | -0.02 (-0.46%) | 35,949,280 |
| 9 Apr 2024 | CNY | 4.39 | 4.5 | 4.31 | 4.37 | 4.37 | -0.08 (-1.80%) | 28,342,020 |
| 8 Apr 2024 | CNY | 4.39 | 4.64 | 4.26 | 4.45 | 4.45 | +0.03 (+0.68%) | 38,453,882 |
| 3 Apr 2024 | CNY | 4.53 | 4.58 | 4.36 | 4.42 | 4.42 | -0.25 (-5.35%) | 45,059,668 |
| 2 Apr 2024 | CNY | 4.58 | 4.82 | 4.48 | 4.67 | 4.67 | -0.02 (-0.43%) | 73,751,998 |
| 1 Apr 2024 | CNY | 4.28 | 4.88 | 4.2 | 4.69 | 4.69 | +0.51 (+12.20%) | 83,287,288 |
| 29 Mar 2024 | CNY | 4.2 | 4.23 | 4 | 4.18 | 4.18 | +0.01 (+0.24%) | 23,683,369 |
| 28 Mar 2024 | CNY | 3.86 | 4.28 | 3.84 | 4.17 | 4.17 | +0.38 (+10.03%) | 51,729,620 |
| 27 Mar 2024 | CNY | 3.98 | 3.99 | 3.77 | 3.79 | 3.79 | -0.21 (-5.25%) | 25,548,300 |
| 26 Mar 2024 | CNY | 4.02 | 4.1 | 3.91 | 4 | 4 | -0.04 (-0.99%) | 24,853,708 |
| 25 Mar 2024 | CNY | 4.14 | 4.26 | 4.03 | 4.04 | 4.04 | -0.14 (-3.35%) | 35,094,508 |
| 22 Mar 2024 | CNY | 4.3 | 4.3 | 4.12 | 4.18 | 4.18 | -0.22 (-5.00%) | 47,044,465 |
