| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.21 | 4.21 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 9,090,000 |
| 29 Apr 2024 | CNY | 4.09 | 4.19 | 4.04 | 4.17 | 4.17 | +0.07 (+1.71%) | 12,495,776 |
| 26 Apr 2024 | CNY | 4.05 | 4.12 | 4.02 | 4.1 | 4.1 | -0.09 (-2.15%) | 16,312,294 |
| 25 Apr 2024 | CNY | 3.96 | 4.28 | 3.87 | 4.19 | 4.19 | +0.22 (+5.54%) | 18,610,726 |
| 24 Apr 2024 | CNY | 3.88 | 4.02 | 3.8 | 3.97 | 3.97 | +0.02 (+0.51%) | 13,604,100 |
| 23 Apr 2024 | CNY | 3.7 | 4.28 | 3.7 | 3.95 | 3.95 | +0.28 (+7.63%) | 15,973,100 |
| 22 Apr 2024 | CNY | 3.71 | 3.74 | 3.57 | 3.67 | 3.67 | -0.02 (-0.54%) | 4,232,700 |
| 19 Apr 2024 | CNY | 3.78 | 3.78 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 4,171,403 |
| 18 Apr 2024 | CNY | 3.8 | 3.8 | 3.67 | 3.72 | 3.72 | -0.05 (-1.33%) | 5,698,807 |
| 17 Apr 2024 | CNY | 3.5 | 3.77 | 3.5 | 3.77 | 3.77 | +0.29 (+8.33%) | 7,612,356 |
| 16 Apr 2024 | CNY | 3.89 | 3.89 | 3.44 | 3.48 | 3.48 | -0.41 (-10.54%) | 9,689,901 |
| 15 Apr 2024 | CNY | 4.08 | 4.19 | 3.83 | 3.89 | 3.89 | -0.2 (-4.89%) | 7,281,300 |
| 12 Apr 2024 | CNY | 4.22 | 4.24 | 4.08 | 4.09 | 4.09 | -0.13 (-3.08%) | 3,316,926 |
| 11 Apr 2024 | CNY | 4.08 | 4.25 | 4.05 | 4.22 | 4.22 | +0.1 (+2.43%) | 4,711,604 |
| 10 Apr 2024 | CNY | 4.22 | 4.23 | 4.07 | 4.12 | 4.12 | -0.11 (-2.60%) | 4,516,800 |
| 9 Apr 2024 | CNY | 4.17 | 4.26 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 3,907,700 |
| 8 Apr 2024 | CNY | 4.35 | 4.38 | 4.17 | 4.19 | 4.19 | -0.15 (-3.46%) | 5,035,200 |
| 3 Apr 2024 | CNY | 4.42 | 4.42 | 4.28 | 4.34 | 4.34 | -0.04 (-0.91%) | 4,489,500 |
| 2 Apr 2024 | CNY | 4.38 | 4.42 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 4,398,211 |
| 1 Apr 2024 | CNY | 4.29 | 4.39 | 4.27 | 4.38 | 4.38 | +0.11 (+2.58%) | 4,703,000 |
| 29 Mar 2024 | CNY | 4.18 | 4.27 | 4.13 | 4.27 | 4.27 | +0.12 (+2.89%) | 2,487,337 |
| 28 Mar 2024 | CNY | 4.07 | 4.2 | 4.06 | 4.15 | 4.15 | +0.08 (+1.97%) | 4,448,300 |
| 27 Mar 2024 | CNY | 4.23 | 4.26 | 4.07 | 4.07 | 4.07 | -0.18 (-4.24%) | 5,672,751 |
| 26 Mar 2024 | CNY | 4.23 | 4.27 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 4,143,711 |
| 25 Mar 2024 | CNY | 4.28 | 4.33 | 4.19 | 4.19 | 4.19 | -0.13 (-3.01%) | 5,103,726 |
| 22 Mar 2024 | CNY | 4.42 | 4.42 | 4.27 | 4.32 | 4.32 | -0.1 (-2.26%) | 5,467,900 |
| 21 Mar 2024 | CNY | 4.4 | 4.44 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 4,201,556 |
| 20 Mar 2024 | CNY | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 4,806,756 |
| 19 Mar 2024 | CNY | 4.32 | 4.43 | 4.32 | 4.37 | 4.37 | +0.05 (+1.16%) | 9,193,452 |
| 18 Mar 2024 | CNY | 4.27 | 4.33 | 4.27 | 4.32 | 4.32 | +0.05 (+1.17%) | 5,990,652 |
