| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.93 | 5.04 | 4.86 | 4.91 | 4.91 | 0.0 (0.0%) | 16,149,979 |
| 30 Apr 2024 | CNY | 4.93 | 4.95 | 4.84 | 4.91 | 4.91 | 0.0 (0.0%) | 11,006,789 |
| 29 Apr 2024 | CNY | 4.69 | 4.92 | 4.69 | 4.91 | 4.91 | +0.22 (+4.69%) | 16,030,150 |
| 26 Apr 2024 | CNY | 4.54 | 4.7 | 4.51 | 4.69 | 4.69 | +0.16 (+3.53%) | 12,997,198 |
| 25 Apr 2024 | CNY | 4.55 | 4.63 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 8,781,438 |
| 24 Apr 2024 | CNY | 4.45 | 4.55 | 4.41 | 4.55 | 4.55 | +0.15 (+3.41%) | 9,286,200 |
| 23 Apr 2024 | CNY | 4.35 | 4.44 | 4.29 | 4.4 | 4.4 | +0.09 (+2.09%) | 10,137,431 |
| 22 Apr 2024 | CNY | 4.26 | 4.38 | 4.13 | 4.31 | 4.31 | -0.02 (-0.46%) | 11,201,500 |
| 19 Apr 2024 | CNY | 4.44 | 4.44 | 4.29 | 4.33 | 4.33 | -0.12 (-2.70%) | 12,047,957 |
| 18 Apr 2024 | CNY | 4.47 | 4.55 | 4.34 | 4.45 | 4.45 | -0.01 (-0.22%) | 14,610,031 |
| 17 Apr 2024 | CNY | 4.27 | 4.47 | 4.27 | 4.46 | 4.46 | +0.2 (+4.69%) | 15,913,307 |
| 16 Apr 2024 | CNY | 4.49 | 4.49 | 4.25 | 4.26 | 4.26 | -0.23 (-5.12%) | 18,308,000 |
| 15 Apr 2024 | CNY | 4.71 | 4.73 | 4.37 | 4.49 | 4.49 | -0.22 (-4.67%) | 17,749,712 |
| 12 Apr 2024 | CNY | 4.74 | 4.82 | 4.68 | 4.71 | 4.71 | -0.02 (-0.42%) | 10,633,140 |
| 11 Apr 2024 | CNY | 4.65 | 4.81 | 4.62 | 4.73 | 4.73 | +0.05 (+1.07%) | 12,500,754 |
| 10 Apr 2024 | CNY | 4.86 | 4.86 | 4.63 | 4.68 | 4.68 | -0.19 (-3.90%) | 14,111,419 |
| 9 Apr 2024 | CNY | 4.8 | 4.89 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 13,114,200 |
| 8 Apr 2024 | CNY | 5.01 | 5.05 | 4.81 | 4.82 | 4.82 | -0.23 (-4.55%) | 16,239,586 |
| 3 Apr 2024 | CNY | 5.05 | 5.08 | 4.92 | 5.05 | 5.05 | -0.01 (-0.20%) | 15,765,339 |
| 2 Apr 2024 | CNY | 5.16 | 5.36 | 5.01 | 5.06 | 5.06 | -0.2 (-3.80%) | 24,750,019 |
| 1 Apr 2024 | CNY | 4.87 | 5.28 | 4.86 | 5.26 | 5.26 | +0.39 (+8.01%) | 26,404,872 |
| 29 Mar 2024 | CNY | 4.82 | 4.87 | 4.69 | 4.87 | 4.87 | +0.09 (+1.88%) | 6,427,160 |
| 28 Mar 2024 | CNY | 4.59 | 4.85 | 4.56 | 4.78 | 4.78 | +0.21 (+4.60%) | 16,439,200 |
| 27 Mar 2024 | CNY | 4.87 | 4.87 | 4.56 | 4.57 | 4.57 | -0.29 (-5.97%) | 15,881,700 |
| 26 Mar 2024 | CNY | 4.95 | 5.02 | 4.78 | 4.86 | 4.86 | -0.1 (-2.02%) | 13,970,544 |
| 25 Mar 2024 | CNY | 5.19 | 5.24 | 4.93 | 4.96 | 4.96 | -0.29 (-5.52%) | 17,556,750 |
| 22 Mar 2024 | CNY | 5.3 | 5.39 | 5.22 | 5.25 | 5.25 | -0.12 (-2.23%) | 11,636,910 |
| 21 Mar 2024 | CNY | 5.4 | 5.46 | 5.31 | 5.37 | 5.37 | -0.01 (-0.19%) | 10,634,750 |
| 20 Mar 2024 | CNY | 5.31 | 5.39 | 5.3 | 5.38 | 5.38 | +0.03 (+0.56%) | 10,164,100 |
| 19 Mar 2024 | CNY | 5.33 | 5.4 | 5.32 | 5.35 | 5.35 | -0.01 (-0.19%) | 10,843,908 |
