| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 3.58 | 3.81 | 3.56 | 3.67 | 3.67 | +0.09 (+2.51%) | 19,934,569 |
| 8 May 2024 | CNY | 3.67 | 3.68 | 3.56 | 3.58 | 3.58 | -0.11 (-2.98%) | 13,963,394 |
| 7 May 2024 | CNY | 3.8 | 3.8 | 3.63 | 3.69 | 3.69 | -0.06 (-1.60%) | 12,259,191 |
| 6 May 2024 | CNY | 3.81 | 3.85 | 3.72 | 3.75 | 3.75 | 0.0 (0.0%) | 11,248,500 |
| 30 Apr 2024 | CNY | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 8,852,101 |
| 29 Apr 2024 | CNY | 3.69 | 3.89 | 3.69 | 3.82 | 3.82 | +0.14 (+3.80%) | 14,628,424 |
| 26 Apr 2024 | CNY | 3.8 | 3.84 | 3.68 | 3.68 | 3.68 | -0.13 (-3.41%) | 15,114,273 |
| 25 Apr 2024 | CNY | 3.83 | 3.87 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 7,537,479 |
| 24 Apr 2024 | CNY | 3.8 | 3.89 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 6,500,458 |
| 23 Apr 2024 | CNY | 3.87 | 3.93 | 3.78 | 3.84 | 3.84 | -0.04 (-1.03%) | 8,556,035 |
| 22 Apr 2024 | CNY | 3.99 | 3.99 | 3.86 | 3.88 | 3.88 | -0.2 (-4.90%) | 18,430,104 |
| 19 Apr 2024 | CNY | 3.91 | 4.16 | 3.79 | 4.08 | 4.08 | +0.32 (+8.51%) | 33,895,392 |
| 18 Apr 2024 | CNY | 3.81 | 3.97 | 3.7 | 3.76 | 3.76 | -0.05 (-1.31%) | 16,830,241 |
| 17 Apr 2024 | CNY | 3.42 | 3.91 | 3.41 | 3.81 | 3.81 | +0.43 (+12.72%) | 22,065,388 |
| 16 Apr 2024 | CNY | 3.67 | 3.67 | 3.38 | 3.38 | 3.38 | -0.27 (-7.40%) | 18,621,671 |
| 15 Apr 2024 | CNY | 3.76 | 3.81 | 3.55 | 3.65 | 3.65 | -0.12 (-3.18%) | 18,803,471 |
| 12 Apr 2024 | CNY | 3.74 | 3.81 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 10,003,058 |
| 11 Apr 2024 | CNY | 3.75 | 3.84 | 3.75 | 3.75 | 3.75 | -0.03 (-0.79%) | 10,883,221 |
| 10 Apr 2024 | CNY | 3.9 | 3.9 | 3.74 | 3.78 | 3.78 | -0.1 (-2.58%) | 9,128,750 |
| 9 Apr 2024 | CNY | 3.8 | 3.88 | 3.76 | 3.88 | 3.88 | +0.08 (+2.11%) | 9,434,230 |
| 8 Apr 2024 | CNY | 3.93 | 3.94 | 3.8 | 3.8 | 3.8 | -0.11 (-2.81%) | 10,082,200 |
| 3 Apr 2024 | CNY | 3.93 | 3.96 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 9,940,750 |
| 2 Apr 2024 | CNY | 4.01 | 4.04 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 13,365,580 |
| 1 Apr 2024 | CNY | 3.85 | 4.01 | 3.85 | 4 | 4 | +0.15 (+3.90%) | 16,122,298 |
| 29 Mar 2024 | CNY | 3.8 | 3.88 | 3.76 | 3.85 | 3.85 | +0.04 (+1.05%) | 9,640,955 |
| 28 Mar 2024 | CNY | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | +0.07 (+1.87%) | 21,242,405 |
| 27 Mar 2024 | CNY | 3.96 | 3.96 | 3.7 | 3.74 | 3.74 | -0.21 (-5.32%) | 19,430,993 |
| 26 Mar 2024 | CNY | 4.1 | 4.15 | 3.88 | 3.95 | 3.95 | -0.15 (-3.66%) | 30,865,521 |
| 25 Mar 2024 | CNY | 4.28 | 4.3 | 4.08 | 4.1 | 4.1 | -0.25 (-5.75%) | 28,094,850 |
| 22 Mar 2024 | CNY | 4.45 | 4.48 | 4.33 | 4.35 | 4.35 | -0.11 (-2.47%) | 21,418,654 |
