| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 5.17 | 5.56 | 5.17 | 5.3 | 5.3 | +0.03 (+0.57%) | 12,929,356 |
| 30 Apr 2024 | CNY | 5.17 | 5.3 | 5.09 | 5.27 | 5.27 | +0.09 (+1.74%) | 9,117,744 |
| 29 Apr 2024 | CNY | 4.93 | 5.19 | 4.91 | 5.18 | 5.18 | +0.23 (+4.65%) | 9,062,478 |
| 26 Apr 2024 | CNY | 4.82 | 5.01 | 4.72 | 4.95 | 4.95 | +0.13 (+2.70%) | 7,614,463 |
| 25 Apr 2024 | CNY | 4.73 | 4.91 | 4.7 | 4.82 | 4.82 | +0.09 (+1.90%) | 7,133,814 |
| 24 Apr 2024 | CNY | 4.74 | 4.75 | 4.59 | 4.73 | 4.73 | +0.09 (+1.94%) | 6,408,600 |
| 23 Apr 2024 | CNY | 4.45 | 4.68 | 4.44 | 4.64 | 4.64 | +0.22 (+4.98%) | 7,492,060 |
| 22 Apr 2024 | CNY | 4.58 | 4.59 | 4.33 | 4.42 | 4.42 | -0.25 (-5.35%) | 6,461,162 |
| 19 Apr 2024 | CNY | 4.66 | 4.7 | 4.47 | 4.67 | 4.67 | 0.0 (0.0%) | 7,498,727 |
| 18 Apr 2024 | CNY | 4.72 | 4.76 | 4.57 | 4.67 | 4.67 | -0.01 (-0.21%) | 8,648,319 |
| 17 Apr 2024 | CNY | 4.32 | 4.69 | 4.32 | 4.68 | 4.68 | +0.4 (+9.35%) | 13,461,114 |
| 16 Apr 2024 | CNY | 4.8 | 4.8 | 4.13 | 4.28 | 4.28 | -0.54 (-11.20%) | 13,152,464 |
| 15 Apr 2024 | CNY | 5.26 | 5.28 | 4.7 | 4.82 | 4.82 | -0.52 (-9.74%) | 14,321,848 |
| 12 Apr 2024 | CNY | 5.39 | 5.48 | 5.22 | 5.34 | 5.34 | -0.07 (-1.29%) | 6,760,599 |
| 11 Apr 2024 | CNY | 5.37 | 5.48 | 5.34 | 5.41 | 5.41 | +0.01 (+0.19%) | 4,432,964 |
| 10 Apr 2024 | CNY | 5.65 | 5.65 | 5.35 | 5.4 | 5.4 | -0.26 (-4.59%) | 6,019,052 |
| 9 Apr 2024 | CNY | 5.44 | 5.66 | 5.36 | 5.66 | 5.66 | +0.28 (+5.20%) | 8,108,598 |
| 8 Apr 2024 | CNY | 5.66 | 5.66 | 5.37 | 5.38 | 5.38 | -0.28 (-4.95%) | 7,981,674 |
| 3 Apr 2024 | CNY | 5.75 | 5.82 | 5.63 | 5.66 | 5.66 | -0.13 (-2.25%) | 7,048,662 |
| 2 Apr 2024 | CNY | 5.87 | 5.88 | 5.69 | 5.79 | 5.79 | -0.11 (-1.86%) | 9,521,302 |
| 1 Apr 2024 | CNY | 5.61 | 5.9 | 5.54 | 5.9 | 5.9 | +0.38 (+6.88%) | 13,237,878 |
| 29 Mar 2024 | CNY | 5.6 | 5.63 | 5.47 | 5.52 | 5.52 | -0.1 (-1.78%) | 4,384,601 |
| 28 Mar 2024 | CNY | 5.54 | 5.68 | 5.44 | 5.62 | 5.62 | +0.06 (+1.08%) | 10,663,523 |
| 27 Mar 2024 | CNY | 5.63 | 5.73 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 10,330,406 |
| 26 Mar 2024 | CNY | 5.67 | 5.77 | 5.56 | 5.65 | 5.65 | -0.12 (-2.08%) | 10,662,392 |
| 25 Mar 2024 | CNY | 5.86 | 6.04 | 5.69 | 5.77 | 5.77 | -0.11 (-1.87%) | 12,746,861 |
| 22 Mar 2024 | CNY | 6.16 | 6.16 | 5.83 | 5.88 | 5.88 | -0.22 (-3.61%) | 16,934,382 |
| 21 Mar 2024 | CNY | 6.25 | 6.29 | 6.03 | 6.1 | 6.1 | -0.19 (-3.02%) | 24,230,188 |
| 20 Mar 2024 | CNY | 6.07 | 6.49 | 5.95 | 6.29 | 6.29 | +0.21 (+3.45%) | 35,009,264 |
| 19 Mar 2024 | CNY | 6.19 | 6.39 | 6.06 | 6.08 | 6.08 | -0.15 (-2.41%) | 34,382,714 |
