| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.91 | 5.09 | 4.91 | 5.06 | 5.06 | +0.08 (+1.61%) | 6,696,836 |
| 30 Apr 2024 | CNY | 4.91 | 5 | 4.89 | 4.98 | 4.98 | +0.07 (+1.43%) | 8,408,366 |
| 29 Apr 2024 | CNY | 4.78 | 4.91 | 4.77 | 4.91 | 4.91 | +0.15 (+3.15%) | 7,012,641 |
| 26 Apr 2024 | CNY | 4.66 | 4.77 | 4.66 | 4.76 | 4.76 | +0.07 (+1.49%) | 5,963,118 |
| 25 Apr 2024 | CNY | 4.63 | 4.74 | 4.62 | 4.69 | 4.69 | +0.03 (+0.64%) | 6,012,625 |
| 24 Apr 2024 | CNY | 4.67 | 4.69 | 4.61 | 4.66 | 4.66 | -0.02 (-0.43%) | 5,821,200 |
| 23 Apr 2024 | CNY | 4.64 | 4.72 | 4.59 | 4.68 | 4.68 | +0.06 (+1.30%) | 7,221,171 |
| 22 Apr 2024 | CNY | 4.54 | 4.69 | 4.49 | 4.62 | 4.62 | +0.11 (+2.44%) | 8,963,782 |
| 19 Apr 2024 | CNY | 4.51 | 4.59 | 4.48 | 4.51 | 4.51 | -0.05 (-1.10%) | 4,415,660 |
| 18 Apr 2024 | CNY | 4.6 | 4.65 | 4.54 | 4.56 | 4.56 | -0.05 (-1.08%) | 5,691,634 |
| 17 Apr 2024 | CNY | 4.4 | 4.61 | 4.4 | 4.61 | 4.61 | +0.28 (+6.47%) | 7,531,090 |
| 16 Apr 2024 | CNY | 4.61 | 4.62 | 4.31 | 4.33 | 4.33 | -0.29 (-6.28%) | 9,492,104 |
| 15 Apr 2024 | CNY | 4.85 | 4.88 | 4.55 | 4.62 | 4.62 | -0.22 (-4.55%) | 9,845,376 |
| 12 Apr 2024 | CNY | 4.94 | 5 | 4.83 | 4.84 | 4.84 | -0.12 (-2.42%) | 5,480,440 |
| 11 Apr 2024 | CNY | 4.93 | 5.02 | 4.9 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,172,000 |
| 10 Apr 2024 | CNY | 5.05 | 5.07 | 4.92 | 4.97 | 4.97 | -0.12 (-2.36%) | 5,141,000 |
| 9 Apr 2024 | CNY | 4.97 | 5.09 | 4.94 | 5.09 | 5.09 | +0.12 (+2.41%) | 5,747,159 |
| 8 Apr 2024 | CNY | 5.13 | 5.15 | 4.96 | 4.97 | 4.97 | -0.19 (-3.68%) | 6,520,851 |
| 3 Apr 2024 | CNY | 5.15 | 5.19 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 5,393,876 |
| 2 Apr 2024 | CNY | 5.16 | 5.21 | 5.09 | 5.14 | 5.14 | -0.03 (-0.58%) | 6,126,822 |
| 1 Apr 2024 | CNY | 5.06 | 5.18 | 5.03 | 5.17 | 5.17 | +0.15 (+2.99%) | 7,865,265 |
| 29 Mar 2024 | CNY | 4.97 | 5.02 | 4.95 | 5.02 | 5.02 | +0.03 (+0.60%) | 3,424,300 |
| 28 Mar 2024 | CNY | 4.96 | 5.07 | 4.92 | 4.99 | 4.99 | +0.01 (+0.20%) | 7,553,290 |
| 27 Mar 2024 | CNY | 5.02 | 5.16 | 4.98 | 4.98 | 4.98 | -0.05 (-0.99%) | 11,948,147 |
| 26 Mar 2024 | CNY | 5.12 | 5.14 | 4.94 | 5.03 | 5.03 | -0.05 (-0.98%) | 9,964,976 |
| 25 Mar 2024 | CNY | 5.17 | 5.23 | 5.08 | 5.08 | 5.08 | -0.13 (-2.50%) | 7,831,800 |
| 22 Mar 2024 | CNY | 5.36 | 5.36 | 5.16 | 5.21 | 5.21 | -0.15 (-2.80%) | 8,130,628 |
| 21 Mar 2024 | CNY | 5.38 | 5.44 | 5.28 | 5.36 | 5.36 | -0.02 (-0.37%) | 9,443,257 |
| 20 Mar 2024 | CNY | 5.28 | 5.45 | 5.24 | 5.38 | 5.38 | +0.09 (+1.70%) | 10,776,267 |
| 19 Mar 2024 | CNY | 5.25 | 5.34 | 5.2 | 5.29 | 5.29 | -0.07 (-1.31%) | 8,684,965 |
