| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.45 | 4.58 | 4.44 | 4.54 | 4.54 | +0.13 (+2.95%) | 7,539,388 |
| 30 Apr 2024 | CNY | 4.45 | 4.46 | 4.36 | 4.41 | 4.41 | -0.06 (-1.34%) | 6,716,200 |
| 29 Apr 2024 | CNY | 4.21 | 4.52 | 4.2 | 4.47 | 4.47 | +0.24 (+5.67%) | 11,651,706 |
| 26 Apr 2024 | CNY | 4.17 | 4.25 | 4.09 | 4.23 | 4.23 | +0.05 (+1.20%) | 7,011,804 |
| 25 Apr 2024 | CNY | 4.15 | 4.24 | 4.1 | 4.18 | 4.18 | +0.02 (+0.48%) | 6,232,813 |
| 24 Apr 2024 | CNY | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | +0.11 (+2.72%) | 5,700,702 |
| 23 Apr 2024 | CNY | 3.96 | 4.09 | 3.96 | 4.05 | 4.05 | +0.1 (+2.53%) | 6,783,700 |
| 22 Apr 2024 | CNY | 3.98 | 4.02 | 3.87 | 3.95 | 3.95 | -0.06 (-1.50%) | 5,717,281 |
| 19 Apr 2024 | CNY | 4.08 | 4.14 | 3.99 | 4.01 | 4.01 | -0.08 (-1.96%) | 8,204,900 |
| 18 Apr 2024 | CNY | 4.17 | 4.35 | 4.06 | 4.09 | 4.09 | -0.09 (-2.15%) | 12,023,000 |
| 17 Apr 2024 | CNY | 4.03 | 4.23 | 4.01 | 4.18 | 4.18 | +0.34 (+8.85%) | 13,276,540 |
| 16 Apr 2024 | CNY | 4.46 | 4.49 | 3.8 | 3.84 | 3.84 | -0.66 (-14.67%) | 16,519,047 |
| 15 Apr 2024 | CNY | 4.5 | 4.7 | 4.34 | 4.5 | 4.5 | -0.1 (-2.17%) | 17,108,033 |
| 12 Apr 2024 | CNY | 4.78 | 4.83 | 4.51 | 4.6 | 4.6 | -0.26 (-5.35%) | 24,594,019 |
| 11 Apr 2024 | CNY | 4.31 | 5.13 | 4.28 | 4.86 | 4.86 | +0.51 (+11.72%) | 36,034,777 |
| 10 Apr 2024 | CNY | 4.57 | 4.6 | 4.28 | 4.35 | 4.35 | -0.2 (-4.40%) | 13,808,681 |
| 9 Apr 2024 | CNY | 4.63 | 4.71 | 4.48 | 4.55 | 4.55 | -0.18 (-3.81%) | 17,124,804 |
| 8 Apr 2024 | CNY | 4.62 | 4.99 | 4.52 | 4.73 | 4.73 | -0.08 (-1.66%) | 24,662,088 |
| 3 Apr 2024 | CNY | 4.5 | 5.31 | 4.5 | 4.81 | 4.81 | +0.34 (+7.61%) | 30,838,939 |
| 2 Apr 2024 | CNY | 4.42 | 4.53 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 5,157,800 |
| 1 Apr 2024 | CNY | 4.37 | 4.43 | 4.31 | 4.43 | 4.43 | +0.11 (+2.55%) | 4,914,641 |
| 29 Mar 2024 | CNY | 4.25 | 4.32 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 2,897,466 |
| 28 Mar 2024 | CNY | 4.13 | 4.31 | 4.13 | 4.25 | 4.25 | +0.12 (+2.91%) | 5,450,689 |
| 27 Mar 2024 | CNY | 4.3 | 4.33 | 4.12 | 4.13 | 4.13 | -0.17 (-3.95%) | 3,815,470 |
| 26 Mar 2024 | CNY | 4.29 | 4.36 | 4.21 | 4.3 | 4.3 | -0.03 (-0.69%) | 4,151,000 |
| 25 Mar 2024 | CNY | 4.37 | 4.41 | 4.26 | 4.33 | 4.33 | -0.06 (-1.37%) | 5,130,747 |
| 22 Mar 2024 | CNY | 4.45 | 4.49 | 4.34 | 4.39 | 4.39 | -0.07 (-1.57%) | 4,429,100 |
| 21 Mar 2024 | CNY | 4.42 | 4.48 | 4.37 | 4.46 | 4.46 | +0.02 (+0.45%) | 4,508,175 |
| 20 Mar 2024 | CNY | 4.35 | 4.45 | 4.33 | 4.44 | 4.44 | +0.07 (+1.60%) | 4,532,631 |
| 19 Mar 2024 | CNY | 4.35 | 4.43 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 5,719,281 |
