| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.45 | 4.45 | 4.27 | 4.35 | 4.35 | -0.07 (-1.58%) | 13,498,206 |
| 29 Apr 2024 | CNY | 4.27 | 4.42 | 4.25 | 4.42 | 4.42 | +0.18 (+4.25%) | 14,888,777 |
| 26 Apr 2024 | CNY | 4.08 | 4.26 | 4.07 | 4.24 | 4.24 | +0.14 (+3.41%) | 14,644,490 |
| 25 Apr 2024 | CNY | 4.1 | 4.16 | 4.04 | 4.1 | 4.1 | -0.01 (-0.24%) | 12,533,986 |
| 24 Apr 2024 | CNY | 3.95 | 4.12 | 3.93 | 4.11 | 4.11 | +0.1 (+2.49%) | 17,667,260 |
| 23 Apr 2024 | CNY | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | +0.11 (+2.82%) | 13,849,260 |
| 22 Apr 2024 | CNY | 3.91 | 3.99 | 3.77 | 3.9 | 3.9 | -0.05 (-1.27%) | 9,977,657 |
| 19 Apr 2024 | CNY | 4.02 | 4.06 | 3.91 | 3.95 | 3.95 | -0.07 (-1.74%) | 11,813,066 |
| 18 Apr 2024 | CNY | 4.1 | 4.14 | 3.96 | 4.02 | 4.02 | -0.06 (-1.47%) | 15,715,553 |
| 17 Apr 2024 | CNY | 3.71 | 4.08 | 3.71 | 4.08 | 4.08 | +0.44 (+12.09%) | 24,962,870 |
| 16 Apr 2024 | CNY | 4.07 | 4.07 | 3.64 | 3.64 | 3.64 | -0.47 (-11.44%) | 27,307,555 |
| 15 Apr 2024 | CNY | 4.42 | 4.47 | 4.02 | 4.11 | 4.11 | -0.33 (-7.43%) | 24,951,627 |
| 12 Apr 2024 | CNY | 4.6 | 4.63 | 4.44 | 4.44 | 4.44 | -0.16 (-3.48%) | 15,215,995 |
| 11 Apr 2024 | CNY | 4.57 | 4.69 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 10,971,996 |
| 10 Apr 2024 | CNY | 4.75 | 4.75 | 4.51 | 4.59 | 4.59 | -0.2 (-4.18%) | 15,147,996 |
| 9 Apr 2024 | CNY | 4.72 | 4.81 | 4.68 | 4.79 | 4.79 | +0.11 (+2.35%) | 12,349,516 |
| 8 Apr 2024 | CNY | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -0.17 (-3.51%) | 12,902,850 |
| 3 Apr 2024 | CNY | 4.96 | 4.96 | 4.75 | 4.85 | 4.85 | -0.12 (-2.41%) | 17,607,000 |
| 2 Apr 2024 | CNY | 5.09 | 5.11 | 4.95 | 4.97 | 4.97 | -0.13 (-2.55%) | 16,587,727 |
| 1 Apr 2024 | CNY | 4.95 | 5.12 | 4.95 | 5.1 | 5.1 | +0.18 (+3.66%) | 22,345,961 |
| 29 Mar 2024 | CNY | 4.98 | 5.01 | 4.82 | 4.92 | 4.92 | -0.07 (-1.40%) | 11,922,700 |
| 28 Mar 2024 | CNY | 4.71 | 5.05 | 4.71 | 4.99 | 4.99 | +0.26 (+5.50%) | 26,104,855 |
| 27 Mar 2024 | CNY | 5.04 | 5.06 | 4.7 | 4.73 | 4.73 | -0.36 (-7.07%) | 29,687,626 |
| 26 Mar 2024 | CNY | 5.05 | 5.15 | 4.96 | 5.09 | 5.09 | +0.03 (+0.59%) | 26,474,193 |
| 25 Mar 2024 | CNY | 5.3 | 5.42 | 5.04 | 5.06 | 5.06 | -0.26 (-4.89%) | 29,315,367 |
| 22 Mar 2024 | CNY | 5.31 | 5.41 | 5.14 | 5.32 | 5.32 | -0.01 (-0.19%) | 38,727,602 |
| 21 Mar 2024 | CNY | 5.43 | 5.52 | 5.31 | 5.33 | 5.33 | +0.04 (+0.76%) | 41,951,880 |
| 20 Mar 2024 | CNY | 5.19 | 5.33 | 5.12 | 5.29 | 5.29 | +0.13 (+2.52%) | 39,313,538 |
| 19 Mar 2024 | CNY | 5.18 | 5.32 | 5.15 | 5.16 | 5.16 | -0.12 (-2.27%) | 37,601,124 |
| 18 Mar 2024 | CNY | 5.16 | 5.29 | 5.07 | 5.28 | 5.28 | +0.07 (+1.34%) | 50,674,188 |
