| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.28 | 4.43 | 4.19 | 4.32 | 4.32 | +0.13 (+3.10%) | 4,646,800 |
| 30 Apr 2024 | CNY | 4.28 | 4.29 | 4.13 | 4.19 | 4.19 | -0.09 (-2.10%) | 3,823,978 |
| 29 Apr 2024 | CNY | 4.02 | 4.28 | 4 | 4.28 | 4.28 | +0.28 (+7.00%) | 4,923,240 |
| 26 Apr 2024 | CNY | 4.06 | 4.12 | 3.91 | 4 | 4 | -0.06 (-1.48%) | 5,181,504 |
| 25 Apr 2024 | CNY | 3.96 | 4.1 | 3.89 | 4.06 | 4.06 | +0.02 (+0.50%) | 6,593,736 |
| 24 Apr 2024 | CNY | 3.85 | 4.04 | 3.85 | 4.04 | 4.04 | +0.19 (+4.94%) | 4,482,160 |
| 23 Apr 2024 | CNY | 3.7 | 3.88 | 3.68 | 3.85 | 3.85 | +0.17 (+4.62%) | 5,250,712 |
| 22 Apr 2024 | CNY | 3.82 | 3.82 | 3.58 | 3.68 | 3.68 | -0.11 (-2.90%) | 4,466,104 |
| 19 Apr 2024 | CNY | 3.81 | 3.86 | 3.71 | 3.79 | 3.79 | -0.02 (-0.52%) | 5,563,740 |
| 18 Apr 2024 | CNY | 3.91 | 4.06 | 3.76 | 3.81 | 3.81 | -0.1 (-2.56%) | 6,343,894 |
| 17 Apr 2024 | CNY | 3.61 | 3.95 | 3.57 | 3.91 | 3.91 | +0.42 (+12.03%) | 9,724,564 |
| 16 Apr 2024 | CNY | 4.08 | 4.08 | 3.47 | 3.49 | 3.49 | -0.66 (-15.90%) | 10,344,538 |
| 15 Apr 2024 | CNY | 4.74 | 4.76 | 4.02 | 4.15 | 4.15 | -0.5 (-10.75%) | 8,989,295 |
| 12 Apr 2024 | CNY | 4.72 | 4.81 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 2,471,000 |
| 11 Apr 2024 | CNY | 4.65 | 4.82 | 4.56 | 4.72 | 4.72 | +0.04 (+0.85%) | 3,335,400 |
| 10 Apr 2024 | CNY | 4.84 | 4.85 | 4.62 | 4.68 | 4.68 | -0.15 (-3.11%) | 3,029,002 |
| 9 Apr 2024 | CNY | 4.75 | 4.86 | 4.74 | 4.83 | 4.83 | +0.1 (+2.11%) | 3,104,180 |
| 8 Apr 2024 | CNY | 4.97 | 4.99 | 4.71 | 4.73 | 4.73 | -0.24 (-4.83%) | 4,418,372 |
| 3 Apr 2024 | CNY | 4.95 | 4.97 | 4.81 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,033,560 |
| 2 Apr 2024 | CNY | 4.86 | 4.96 | 4.86 | 4.95 | 4.95 | +0.07 (+1.43%) | 4,359,492 |
| 1 Apr 2024 | CNY | 4.77 | 4.88 | 4.74 | 4.88 | 4.88 | +0.11 (+2.31%) | 4,684,940 |
| 29 Mar 2024 | CNY | 4.69 | 4.8 | 4.67 | 4.77 | 4.77 | +0.12 (+2.58%) | 3,392,900 |
| 28 Mar 2024 | CNY | 4.57 | 4.69 | 4.55 | 4.65 | 4.65 | +0.1 (+2.20%) | 4,048,944 |
| 27 Mar 2024 | CNY | 4.7 | 4.73 | 4.54 | 4.55 | 4.55 | -0.15 (-3.19%) | 3,470,700 |
| 26 Mar 2024 | CNY | 4.63 | 4.74 | 4.58 | 4.7 | 4.7 | +0.06 (+1.29%) | 3,589,936 |
| 25 Mar 2024 | CNY | 4.76 | 4.81 | 4.63 | 4.64 | 4.64 | -0.14 (-2.93%) | 3,609,185 |
| 22 Mar 2024 | CNY | 4.93 | 4.94 | 4.72 | 4.78 | 4.78 | -0.12 (-2.45%) | 4,425,202 |
| 21 Mar 2024 | CNY | 4.91 | 4.97 | 4.76 | 4.9 | 4.9 | -0.01 (-0.20%) | 5,691,018 |
| 20 Mar 2024 | CNY | 4.86 | 4.91 | 4.76 | 4.91 | 4.91 | +0.12 (+2.51%) | 4,159,375 |
| 19 Mar 2024 | CNY | 4.79 | 4.88 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 5,973,015 |
