| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.78 | 4.78 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 38,771,571 |
| 30 Apr 2024 | CNY | 4.78 | 4.83 | 4.61 | 4.66 | 4.66 | -0.13 (-2.71%) | 41,879,552 |
| 29 Apr 2024 | CNY | 4.46 | 4.85 | 4.46 | 4.79 | 4.79 | +0.36 (+8.13%) | 67,263,039 |
| 26 Apr 2024 | CNY | 4.28 | 4.44 | 4.25 | 4.43 | 4.43 | +0.19 (+4.48%) | 30,277,367 |
| 25 Apr 2024 | CNY | 4.29 | 4.32 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 18,619,372 |
| 24 Apr 2024 | CNY | 4.14 | 4.36 | 4.12 | 4.28 | 4.28 | +0.17 (+4.14%) | 26,632,505 |
| 23 Apr 2024 | CNY | 4.08 | 4.15 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 16,484,507 |
| 22 Apr 2024 | CNY | 4.02 | 4.12 | 3.93 | 4.09 | 4.09 | +0.07 (+1.74%) | 19,484,701 |
| 19 Apr 2024 | CNY | 4.06 | 4.1 | 3.98 | 4.02 | 4.02 | -0.06 (-1.47%) | 16,157,225 |
| 18 Apr 2024 | CNY | 4.11 | 4.17 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 18,712,201 |
| 17 Apr 2024 | CNY | 3.92 | 4.1 | 3.9 | 4.1 | 4.1 | +0.28 (+7.33%) | 24,839,676 |
| 16 Apr 2024 | CNY | 4.11 | 4.14 | 3.8 | 3.82 | 3.82 | -0.32 (-7.73%) | 29,506,503 |
| 15 Apr 2024 | CNY | 4.21 | 4.27 | 4.06 | 4.14 | 4.14 | -0.05 (-1.19%) | 23,248,361 |
| 12 Apr 2024 | CNY | 4.26 | 4.32 | 4.16 | 4.19 | 4.19 | -0.1 (-2.33%) | 16,460,270 |
| 11 Apr 2024 | CNY | 4.25 | 4.39 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 16,691,550 |
| 10 Apr 2024 | CNY | 4.45 | 4.48 | 4.22 | 4.28 | 4.28 | -0.18 (-4.04%) | 25,027,301 |
| 9 Apr 2024 | CNY | 4.51 | 4.55 | 4.4 | 4.46 | 4.46 | -0.07 (-1.55%) | 20,544,151 |
| 8 Apr 2024 | CNY | 4.45 | 4.65 | 4.41 | 4.53 | 4.53 | +0.04 (+0.89%) | 30,055,121 |
| 3 Apr 2024 | CNY | 4.56 | 4.59 | 4.46 | 4.49 | 4.49 | -0.1 (-2.18%) | 22,414,656 |
| 2 Apr 2024 | CNY | 4.7 | 4.72 | 4.56 | 4.59 | 4.59 | -0.13 (-2.75%) | 34,378,478 |
| 1 Apr 2024 | CNY | 4.7 | 4.78 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 36,669,494 |
| 29 Mar 2024 | CNY | 4.8 | 4.85 | 4.66 | 4.72 | 4.72 | -0.18 (-3.67%) | 40,698,744 |
| 28 Mar 2024 | CNY | 4.41 | 4.99 | 4.39 | 4.9 | 4.9 | +0.54 (+12.39%) | 83,485,173 |
| 27 Mar 2024 | CNY | 4.68 | 4.7 | 4.35 | 4.36 | 4.36 | -0.42 (-8.79%) | 58,247,994 |
| 26 Mar 2024 | CNY | 4.68 | 4.89 | 4.61 | 4.78 | 4.78 | +0.1 (+2.14%) | 67,986,122 |
| 25 Mar 2024 | CNY | 5 | 5.15 | 4.67 | 4.68 | 4.68 | +0.12 (+2.63%) | 91,163,857 |
| 22 Mar 2024 | CNY | 4.59 | 4.62 | 4.47 | 4.56 | 4.56 | -0.03 (-0.65%) | 26,126,225 |
| 21 Mar 2024 | CNY | 4.6 | 4.66 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 26,108,232 |
| 20 Mar 2024 | CNY | 4.51 | 4.6 | 4.5 | 4.59 | 4.59 | +0.06 (+1.32%) | 29,960,420 |
| 19 Mar 2024 | CNY | 4.55 | 4.59 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 24,535,848 |
