| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 3.6 | 3.69 | 3.56 | 3.65 | 3.65 | +0.07 (+1.96%) | 9,799,600 |
| 22 Apr 2024 | CNY | 3.64 | 3.69 | 3.5 | 3.58 | 3.58 | -0.11 (-2.98%) | 12,060,181 |
| 19 Apr 2024 | CNY | 3.79 | 3.81 | 3.66 | 3.69 | 3.69 | -0.1 (-2.64%) | 11,550,900 |
| 18 Apr 2024 | CNY | 3.9 | 3.91 | 3.77 | 3.79 | 3.79 | -0.1 (-2.57%) | 13,829,200 |
| 17 Apr 2024 | CNY | 3.54 | 3.91 | 3.54 | 3.89 | 3.89 | +0.37 (+10.51%) | 21,760,941 |
| 16 Apr 2024 | CNY | 3.9 | 3.93 | 3.51 | 3.52 | 3.52 | -0.45 (-11.34%) | 24,492,823 |
| 15 Apr 2024 | CNY | 4.16 | 4.27 | 3.9 | 3.97 | 3.97 | -0.25 (-5.92%) | 21,333,311 |
| 12 Apr 2024 | CNY | 4.45 | 4.48 | 4.2 | 4.22 | 4.22 | -0.22 (-4.95%) | 22,406,500 |
| 11 Apr 2024 | CNY | 4.3 | 4.58 | 4.26 | 4.44 | 4.44 | +0.04 (+0.91%) | 22,920,581 |
| 10 Apr 2024 | CNY | 4.51 | 4.58 | 4.34 | 4.4 | 4.4 | -0.2 (-4.35%) | 25,972,183 |
| 9 Apr 2024 | CNY | 4.43 | 4.74 | 4.4 | 4.6 | 4.6 | +0.22 (+5.02%) | 35,228,277 |
| 8 Apr 2024 | CNY | 4.53 | 4.53 | 4.38 | 4.38 | 4.38 | -0.15 (-3.31%) | 17,758,110 |
| 3 Apr 2024 | CNY | 4.61 | 4.74 | 4.51 | 4.53 | 4.53 | -0.14 (-3.00%) | 27,577,000 |
| 2 Apr 2024 | CNY | 4.49 | 4.78 | 4.47 | 4.67 | 4.67 | +0.18 (+4.01%) | 40,040,138 |
| 1 Apr 2024 | CNY | 4.36 | 4.52 | 4.35 | 4.49 | 4.49 | +0.12 (+2.75%) | 18,350,600 |
| 29 Mar 2024 | CNY | 4.35 | 4.46 | 4.29 | 4.37 | 4.37 | +0.03 (+0.69%) | 9,550,642 |
| 28 Mar 2024 | CNY | 4.25 | 4.39 | 4.23 | 4.34 | 4.34 | +0.06 (+1.40%) | 16,179,200 |
| 27 Mar 2024 | CNY | 4.58 | 4.59 | 4.28 | 4.28 | 4.28 | -0.26 (-5.73%) | 20,475,400 |
| 26 Mar 2024 | CNY | 4.35 | 4.54 | 4.35 | 4.54 | 4.54 | +0.14 (+3.18%) | 26,037,702 |
| 25 Mar 2024 | CNY | 4.45 | 4.55 | 4.39 | 4.4 | 4.4 | -0.12 (-2.65%) | 16,090,222 |
| 22 Mar 2024 | CNY | 4.57 | 4.6 | 4.47 | 4.52 | 4.52 | -0.09 (-1.95%) | 20,902,423 |
| 21 Mar 2024 | CNY | 4.72 | 4.72 | 4.51 | 4.61 | 4.61 | -0.02 (-0.43%) | 25,266,859 |
| 20 Mar 2024 | CNY | 4.58 | 4.72 | 4.55 | 4.63 | 4.63 | +0.02 (+0.43%) | 24,911,960 |
| 19 Mar 2024 | CNY | 4.67 | 4.82 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 40,600,044 |
| 18 Mar 2024 | CNY | 4.46 | 4.68 | 4.46 | 4.63 | 4.63 | +0.17 (+3.81%) | 38,381,432 |
| 15 Mar 2024 | CNY | 4.53 | 4.55 | 4.38 | 4.46 | 4.46 | -0.04 (-0.89%) | 27,975,590 |
| 14 Mar 2024 | CNY | 4.65 | 4.67 | 4.44 | 4.5 | 4.5 | -0.26 (-5.46%) | 52,070,536 |
| 13 Mar 2024 | CNY | 4.64 | 4.84 | 4.52 | 4.76 | 4.76 | +0.14 (+3.03%) | 76,982,812 |
| 12 Mar 2024 | CNY | 5.08 | 5.1 | 4.58 | 4.62 | 4.62 | -0.22 (-4.55%) | 114,441,917 |
| 11 Mar 2024 | CNY | 4.04 | 4.84 | 4.04 | 4.84 | 4.84 | +0.81 (+20.10%) | 97,290,248 |
