| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 3.65 | 3.74 | 3.6 | 3.74 | 3.74 | +0.16 (+4.47%) | 14,409,624 |
| 30 Apr 2024 | CNY | 3.65 | 3.72 | 3.49 | 3.58 | 3.58 | -0.09 (-2.45%) | 17,550,789 |
| 29 Apr 2024 | CNY | 3.41 | 3.67 | 3.38 | 3.67 | 3.67 | +0.21 (+6.07%) | 21,061,171 |
| 26 Apr 2024 | CNY | 3.25 | 3.54 | 3.25 | 3.46 | 3.46 | -0.23 (-6.23%) | 31,940,882 |
| 25 Apr 2024 | CNY | 3.66 | 3.72 | 3.63 | 3.69 | 3.69 | +0.03 (+0.82%) | 9,341,966 |
| 24 Apr 2024 | CNY | 3.57 | 3.66 | 3.55 | 3.66 | 3.66 | +0.09 (+2.52%) | 7,932,900 |
| 23 Apr 2024 | CNY | 3.44 | 3.62 | 3.44 | 3.57 | 3.57 | +0.17 (+5%) | 9,912,200 |
| 22 Apr 2024 | CNY | 3.5 | 3.52 | 3.28 | 3.4 | 3.4 | -0.11 (-3.13%) | 11,086,436 |
| 19 Apr 2024 | CNY | 3.54 | 3.62 | 3.48 | 3.51 | 3.51 | -0.08 (-2.23%) | 12,738,900 |
| 18 Apr 2024 | CNY | 3.79 | 3.79 | 3.53 | 3.59 | 3.59 | -0.11 (-2.97%) | 13,149,600 |
| 17 Apr 2024 | CNY | 3.37 | 3.71 | 3.37 | 3.7 | 3.7 | +0.4 (+12.12%) | 16,473,800 |
| 16 Apr 2024 | CNY | 3.73 | 3.74 | 3.3 | 3.3 | 3.3 | -0.5 (-13.16%) | 21,094,233 |
| 15 Apr 2024 | CNY | 4.15 | 4.2 | 3.61 | 3.8 | 3.8 | -0.39 (-9.31%) | 21,285,000 |
| 12 Apr 2024 | CNY | 4.24 | 4.3 | 4.13 | 4.19 | 4.19 | -0.04 (-0.95%) | 10,305,100 |
| 11 Apr 2024 | CNY | 4.22 | 4.34 | 4.15 | 4.23 | 4.23 | -0.04 (-0.94%) | 8,628,800 |
| 10 Apr 2024 | CNY | 4.44 | 4.57 | 4.22 | 4.27 | 4.27 | -0.17 (-3.83%) | 12,495,800 |
| 9 Apr 2024 | CNY | 4.35 | 4.49 | 4.33 | 4.44 | 4.44 | +0.07 (+1.60%) | 9,184,000 |
| 8 Apr 2024 | CNY | 4.52 | 4.58 | 4.35 | 4.37 | 4.37 | -0.18 (-3.96%) | 13,264,700 |
| 3 Apr 2024 | CNY | 4.69 | 4.75 | 4.49 | 4.55 | 4.55 | -0.17 (-3.60%) | 14,952,862 |
| 2 Apr 2024 | CNY | 4.7 | 4.92 | 4.64 | 4.72 | 4.72 | +0.06 (+1.29%) | 22,441,603 |
| 1 Apr 2024 | CNY | 4.51 | 4.69 | 4.51 | 4.66 | 4.66 | +0.12 (+2.64%) | 13,294,532 |
| 29 Mar 2024 | CNY | 4.54 | 4.57 | 4.43 | 4.54 | 4.54 | 0.0 (0.0%) | 5,997,957 |
| 28 Mar 2024 | CNY | 4.33 | 4.54 | 4.3 | 4.54 | 4.54 | +0.24 (+5.58%) | 15,477,693 |
| 27 Mar 2024 | CNY | 4.47 | 4.52 | 4.29 | 4.3 | 4.3 | -0.18 (-4.02%) | 11,535,433 |
| 26 Mar 2024 | CNY | 4.5 | 4.57 | 4.37 | 4.48 | 4.48 | -0.02 (-0.44%) | 12,670,700 |
| 25 Mar 2024 | CNY | 4.67 | 4.72 | 4.48 | 4.5 | 4.5 | -0.21 (-4.46%) | 14,026,535 |
| 22 Mar 2024 | CNY | 4.86 | 4.86 | 4.62 | 4.71 | 4.71 | -0.13 (-2.69%) | 17,257,700 |
| 21 Mar 2024 | CNY | 4.8 | 4.85 | 4.7 | 4.84 | 4.84 | +0.02 (+0.41%) | 18,791,900 |
| 20 Mar 2024 | CNY | 4.61 | 4.85 | 4.61 | 4.82 | 4.82 | +0.19 (+4.10%) | 28,097,500 |
| 19 Mar 2024 | CNY | 4.65 | 4.73 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 15,941,070 |
