| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 20,660,763 |
| 8 May 2024 | CNY | 3.5 | 3.51 | 3.43 | 3.44 | 3.44 | -0.08 (-2.27%) | 25,768,078 |
| 7 May 2024 | CNY | 3.51 | 3.57 | 3.48 | 3.52 | 3.52 | -0.04 (-1.12%) | 39,341,695 |
| 6 May 2024 | CNY | 3.6 | 3.71 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 59,865,126 |
| 30 Apr 2024 | CNY | 3.58 | 3.73 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 64,096,366 |
| 29 Apr 2024 | CNY | 3.35 | 3.63 | 3.35 | 3.52 | 3.52 | +0.2 (+6.02%) | 53,983,312 |
| 26 Apr 2024 | CNY | 3.2 | 3.34 | 3.19 | 3.32 | 3.32 | +0.11 (+3.43%) | 29,659,402 |
| 25 Apr 2024 | CNY | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -0.03 (-0.93%) | 18,715,266 |
| 24 Apr 2024 | CNY | 3.1 | 3.25 | 3.1 | 3.24 | 3.24 | +0.14 (+4.52%) | 34,871,874 |
| 23 Apr 2024 | CNY | 3.07 | 3.12 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 16,794,182 |
| 22 Apr 2024 | CNY | 3.07 | 3.12 | 2.98 | 3.07 | 3.07 | -0.01 (-0.32%) | 16,354,750 |
| 19 Apr 2024 | CNY | 3.1 | 3.13 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 19,470,294 |
| 18 Apr 2024 | CNY | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -0.06 (-1.90%) | 26,174,700 |
| 17 Apr 2024 | CNY | 2.98 | 3.16 | 2.98 | 3.15 | 3.15 | +0.21 (+7.14%) | 34,420,577 |
| 16 Apr 2024 | CNY | 3.09 | 3.17 | 2.93 | 2.94 | 2.94 | -0.15 (-4.85%) | 39,242,794 |
| 15 Apr 2024 | CNY | 3.2 | 3.22 | 3.01 | 3.09 | 3.09 | -0.16 (-4.92%) | 40,827,306 |
| 12 Apr 2024 | CNY | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 20,283,647 |
| 11 Apr 2024 | CNY | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 20,279,038 |
| 10 Apr 2024 | CNY | 3.39 | 3.4 | 3.23 | 3.29 | 3.29 | -0.13 (-3.80%) | 37,949,659 |
| 9 Apr 2024 | CNY | 3.49 | 3.53 | 3.38 | 3.42 | 3.42 | -0.13 (-3.66%) | 60,868,539 |
| 8 Apr 2024 | CNY | 3.45 | 3.69 | 3.41 | 3.55 | 3.55 | +0.1 (+2.90%) | 71,517,312 |
| 3 Apr 2024 | CNY | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | -0.11 (-3.09%) | 26,954,954 |
| 2 Apr 2024 | CNY | 3.61 | 3.62 | 3.53 | 3.56 | 3.56 | -0.04 (-1.11%) | 24,181,277 |
| 1 Apr 2024 | CNY | 3.56 | 3.65 | 3.55 | 3.6 | 3.6 | +0.04 (+1.12%) | 22,864,739 |
| 29 Mar 2024 | CNY | 3.54 | 3.56 | 3.46 | 3.56 | 3.56 | +0.02 (+0.56%) | 16,222,294 |
| 28 Mar 2024 | CNY | 3.41 | 3.57 | 3.4 | 3.54 | 3.54 | +0.15 (+4.42%) | 41,733,165 |
| 27 Mar 2024 | CNY | 3.57 | 3.59 | 3.38 | 3.39 | 3.39 | -0.19 (-5.31%) | 38,321,845 |
| 26 Mar 2024 | CNY | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | -0.08 (-2.19%) | 35,946,873 |
| 25 Mar 2024 | CNY | 3.82 | 3.83 | 3.65 | 3.66 | 3.66 | -0.17 (-4.44%) | 36,419,491 |
| 22 Mar 2024 | CNY | 3.87 | 3.88 | 3.76 | 3.83 | 3.83 | -0.05 (-1.29%) | 44,787,110 |
