| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 5.2 | 5.29 | 5.1 | 5.15 | 5.15 | +0.01 (+0.19%) | 93,954,863 |
| 30 Apr 2024 | CNY | 5.2 | 5.21 | 5.06 | 5.14 | 5.14 | -0.05 (-0.96%) | 89,709,537 |
| 29 Apr 2024 | CNY | 5.02 | 5.26 | 5 | 5.19 | 5.19 | +0.26 (+5.27%) | 125,926,287 |
| 26 Apr 2024 | CNY | 4.75 | 5.01 | 4.73 | 4.93 | 4.93 | +0.2 (+4.23%) | 118,906,630 |
| 25 Apr 2024 | CNY | 4.74 | 4.81 | 4.7 | 4.73 | 4.73 | -0.08 (-1.66%) | 72,350,930 |
| 24 Apr 2024 | CNY | 4.61 | 4.83 | 4.55 | 4.81 | 4.81 | +0.19 (+4.11%) | 106,251,876 |
| 23 Apr 2024 | CNY | 4.62 | 4.73 | 4.58 | 4.62 | 4.62 | +0.06 (+1.32%) | 81,308,467 |
| 22 Apr 2024 | CNY | 4.54 | 4.64 | 4.45 | 4.56 | 4.56 | -0.05 (-1.08%) | 58,838,777 |
| 19 Apr 2024 | CNY | 4.69 | 4.75 | 4.59 | 4.61 | 4.61 | -0.14 (-2.95%) | 80,244,301 |
| 18 Apr 2024 | CNY | 4.74 | 4.85 | 4.61 | 4.75 | 4.75 | -0.05 (-1.04%) | 94,783,360 |
| 17 Apr 2024 | CNY | 4.57 | 4.88 | 4.57 | 4.8 | 4.8 | +0.38 (+8.60%) | 122,299,528 |
| 16 Apr 2024 | CNY | 4.85 | 4.88 | 4.4 | 4.42 | 4.42 | -0.43 (-8.87%) | 134,721,985 |
| 15 Apr 2024 | CNY | 5.1 | 5.16 | 4.72 | 4.85 | 4.85 | -0.27 (-5.27%) | 134,223,110 |
| 12 Apr 2024 | CNY | 5.25 | 5.29 | 5.12 | 5.12 | 5.12 | -0.21 (-3.94%) | 98,584,981 |
| 11 Apr 2024 | CNY | 5.08 | 5.41 | 5.08 | 5.33 | 5.33 | +0.21 (+4.10%) | 137,646,837 |
| 10 Apr 2024 | CNY | 5.28 | 5.29 | 5.03 | 5.12 | 5.12 | -0.19 (-3.58%) | 100,639,372 |
| 9 Apr 2024 | CNY | 5.29 | 5.39 | 5.26 | 5.31 | 5.31 | +0.05 (+0.95%) | 73,691,856 |
| 8 Apr 2024 | CNY | 5.46 | 5.47 | 5.25 | 5.26 | 5.26 | -0.24 (-4.36%) | 116,896,631 |
| 3 Apr 2024 | CNY | 5.7 | 5.75 | 5.5 | 5.5 | 5.5 | -0.28 (-4.84%) | 126,638,631 |
| 2 Apr 2024 | CNY | 6.02 | 6.02 | 5.69 | 5.78 | 5.78 | -0.23 (-3.83%) | 184,232,834 |
| 1 Apr 2024 | CNY | 5.69 | 6.03 | 5.67 | 6.01 | 6.01 | +0.37 (+6.56%) | 211,541,029 |
| 29 Mar 2024 | CNY | 5.65 | 5.73 | 5.52 | 5.64 | 5.64 | -0.11 (-1.91%) | 110,316,101 |
| 28 Mar 2024 | CNY | 5.48 | 5.88 | 5.48 | 5.75 | 5.75 | +0.24 (+4.36%) | 211,038,889 |
| 27 Mar 2024 | CNY | 5.8 | 6.02 | 5.49 | 5.51 | 5.51 | -0.39 (-6.61%) | 255,570,526 |
| 26 Mar 2024 | CNY | 6.01 | 6.19 | 5.87 | 5.9 | 5.9 | -0.16 (-2.64%) | 241,502,916 |
| 25 Mar 2024 | CNY | 6.62 | 6.69 | 6.04 | 6.06 | 6.06 | -0.55 (-8.32%) | 381,189,559 |
| 22 Mar 2024 | CNY | 6.25 | 6.97 | 6.04 | 6.61 | 6.61 | +0.29 (+4.59%) | 564,714,559 |
| 21 Mar 2024 | CNY | 5.95 | 6.8 | 5.95 | 6.32 | 6.32 | +0.65 (+11.46%) | 576,616,069 |
| 20 Mar 2024 | CNY | 5.29 | 5.75 | 5.28 | 5.67 | 5.67 | +0.39 (+7.39%) | 321,679,698 |
| 19 Mar 2024 | CNY | 5.38 | 5.63 | 5.27 | 5.28 | 5.28 | -0.12 (-2.22%) | 220,306,667 |
