| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 3.86 | 3.98 | 3.83 | 3.96 | 3.96 | +0.15 (+3.94%) | 40,978,774 |
| 26 Apr 2024 | CNY | 3.71 | 3.85 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 34,724,702 |
| 25 Apr 2024 | CNY | 3.7 | 3.75 | 3.66 | 3.75 | 3.75 | +0.01 (+0.27%) | 30,261,648 |
| 24 Apr 2024 | CNY | 3.62 | 3.76 | 3.62 | 3.74 | 3.74 | +0.17 (+4.76%) | 38,362,719 |
| 23 Apr 2024 | CNY | 3.55 | 3.6 | 3.52 | 3.57 | 3.57 | +0.06 (+1.71%) | 22,518,552 |
| 22 Apr 2024 | CNY | 3.51 | 3.56 | 3.43 | 3.51 | 3.51 | -0.04 (-1.13%) | 21,665,133 |
| 19 Apr 2024 | CNY | 3.6 | 3.67 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 28,590,671 |
| 18 Apr 2024 | CNY | 3.7 | 3.74 | 3.6 | 3.65 | 3.65 | -0.06 (-1.62%) | 30,972,274 |
| 17 Apr 2024 | CNY | 3.53 | 3.72 | 3.52 | 3.71 | 3.71 | +0.28 (+8.16%) | 42,846,302 |
| 16 Apr 2024 | CNY | 3.81 | 3.84 | 3.42 | 3.43 | 3.43 | -0.44 (-11.37%) | 57,692,696 |
| 15 Apr 2024 | CNY | 4.1 | 4.15 | 3.8 | 3.87 | 3.87 | -0.27 (-6.52%) | 47,315,514 |
| 12 Apr 2024 | CNY | 4.27 | 4.32 | 4.12 | 4.14 | 4.14 | -0.17 (-3.94%) | 36,322,740 |
| 11 Apr 2024 | CNY | 4.28 | 4.37 | 4.24 | 4.31 | 4.31 | -0.07 (-1.60%) | 29,018,344 |
| 10 Apr 2024 | CNY | 4.34 | 4.47 | 4.22 | 4.38 | 4.38 | +0.1 (+2.34%) | 50,433,747 |
| 9 Apr 2024 | CNY | 4.3 | 4.34 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 24,748,052 |
| 8 Apr 2024 | CNY | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -0.23 (-5.15%) | 39,637,939 |
| 3 Apr 2024 | CNY | 4.5 | 4.58 | 4.42 | 4.47 | 4.47 | -0.11 (-2.40%) | 53,882,372 |
| 2 Apr 2024 | CNY | 4.36 | 4.8 | 4.24 | 4.58 | 4.58 | +0.2 (+4.57%) | 97,280,388 |
| 1 Apr 2024 | CNY | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | +0.04 (+0.92%) | 41,334,795 |
| 29 Mar 2024 | CNY | 4.27 | 4.34 | 4.22 | 4.34 | 4.34 | +0.06 (+1.40%) | 18,967,404 |
| 28 Mar 2024 | CNY | 4.13 | 4.36 | 4.13 | 4.28 | 4.28 | +0.15 (+3.63%) | 48,518,395 |
| 27 Mar 2024 | CNY | 4.28 | 4.3 | 4.11 | 4.13 | 4.13 | -0.19 (-4.40%) | 38,168,483 |
| 26 Mar 2024 | CNY | 4.28 | 4.32 | 4.18 | 4.32 | 4.32 | +0.04 (+0.93%) | 45,401,265 |
| 25 Mar 2024 | CNY | 4.46 | 4.49 | 4.27 | 4.28 | 4.28 | -0.25 (-5.52%) | 71,186,810 |
| 22 Mar 2024 | CNY | 4.67 | 4.72 | 4.51 | 4.53 | 4.53 | -0.1 (-2.16%) | 64,717,023 |
| 21 Mar 2024 | CNY | 4.7 | 4.71 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 53,953,354 |
| 20 Mar 2024 | CNY | 4.66 | 4.71 | 4.58 | 4.71 | 4.71 | +0.02 (+0.43%) | 71,039,841 |
| 19 Mar 2024 | CNY | 4.83 | 4.98 | 4.68 | 4.69 | 4.69 | -0.2 (-4.09%) | 105,591,328 |
| 18 Mar 2024 | CNY | 4.78 | 5.19 | 4.7 | 4.89 | 4.89 | +0.13 (+2.73%) | 145,135,906 |
| 15 Mar 2024 | CNY | 4.54 | 4.76 | 4.47 | 4.76 | 4.76 | +0.23 (+5.08%) | 120,306,960 |
