| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 3.61 | 3.72 | 3.61 | 3.67 | 3.67 | +0.08 (+2.23%) | 9,415,126 |
| 30 Apr 2024 | CNY | 3.61 | 3.64 | 3.5 | 3.59 | 3.59 | -0.03 (-0.83%) | 10,894,760 |
| 29 Apr 2024 | CNY | 3.47 | 3.62 | 3.47 | 3.62 | 3.62 | +0.12 (+3.43%) | 10,719,948 |
| 26 Apr 2024 | CNY | 3.5 | 3.53 | 3.39 | 3.5 | 3.5 | +0.04 (+1.16%) | 10,811,078 |
| 25 Apr 2024 | CNY | 3.48 | 3.51 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 8,597,685 |
| 24 Apr 2024 | CNY | 3.39 | 3.45 | 3.32 | 3.43 | 3.43 | +0.08 (+2.39%) | 9,879,500 |
| 23 Apr 2024 | CNY | 3.23 | 3.41 | 3.22 | 3.35 | 3.35 | +0.16 (+5.02%) | 13,421,460 |
| 22 Apr 2024 | CNY | 3.3 | 3.34 | 3.1 | 3.19 | 3.19 | -0.05 (-1.54%) | 10,715,698 |
| 19 Apr 2024 | CNY | 3.27 | 3.35 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 10,417,280 |
| 18 Apr 2024 | CNY | 3.43 | 3.43 | 3.26 | 3.28 | 3.28 | -0.15 (-4.37%) | 14,738,980 |
| 17 Apr 2024 | CNY | 3.07 | 3.44 | 3.06 | 3.43 | 3.43 | +0.4 (+13.20%) | 18,729,730 |
| 16 Apr 2024 | CNY | 3.5 | 3.5 | 3.02 | 3.03 | 3.03 | -0.48 (-13.68%) | 19,584,410 |
| 15 Apr 2024 | CNY | 3.9 | 3.93 | 3.44 | 3.51 | 3.51 | -0.35 (-9.07%) | 17,004,830 |
| 12 Apr 2024 | CNY | 3.93 | 4 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 9,402,640 |
| 11 Apr 2024 | CNY | 3.88 | 4.01 | 3.84 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,388,450 |
| 10 Apr 2024 | CNY | 4.12 | 4.12 | 3.87 | 3.96 | 3.96 | -0.16 (-3.88%) | 10,087,530 |
| 9 Apr 2024 | CNY | 4.01 | 4.12 | 3.98 | 4.12 | 4.12 | +0.14 (+3.52%) | 7,232,442 |
| 8 Apr 2024 | CNY | 4.13 | 4.13 | 3.97 | 3.98 | 3.98 | -0.15 (-3.63%) | 7,776,220 |
| 3 Apr 2024 | CNY | 4.14 | 4.19 | 4.06 | 4.13 | 4.13 | -0.04 (-0.96%) | 8,156,100 |
| 2 Apr 2024 | CNY | 4.2 | 4.21 | 4.12 | 4.17 | 4.17 | -0.03 (-0.71%) | 7,812,167 |
| 1 Apr 2024 | CNY | 4.04 | 4.22 | 4.04 | 4.2 | 4.2 | +0.17 (+4.22%) | 13,789,230 |
| 29 Mar 2024 | CNY | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | +0.05 (+1.26%) | 5,178,090 |
| 28 Mar 2024 | CNY | 3.8 | 4.02 | 3.8 | 3.98 | 3.98 | +0.16 (+4.19%) | 13,118,870 |
| 27 Mar 2024 | CNY | 3.96 | 4.01 | 3.82 | 3.82 | 3.82 | -0.17 (-4.26%) | 12,584,515 |
| 26 Mar 2024 | CNY | 3.99 | 4.07 | 3.9 | 3.99 | 3.99 | -0.02 (-0.50%) | 11,051,970 |
| 25 Mar 2024 | CNY | 4.09 | 4.15 | 4 | 4.01 | 4.01 | -0.14 (-3.37%) | 11,949,527 |
| 22 Mar 2024 | CNY | 4.22 | 4.24 | 4.08 | 4.15 | 4.15 | -0.07 (-1.66%) | 14,524,070 |
| 21 Mar 2024 | CNY | 4.28 | 4.32 | 4.13 | 4.22 | 4.22 | -0.05 (-1.17%) | 15,282,361 |
| 20 Mar 2024 | CNY | 4.17 | 4.32 | 4.16 | 4.27 | 4.27 | +0.1 (+2.40%) | 16,051,576 |
| 19 Mar 2024 | CNY | 4.16 | 4.24 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 14,957,420 |
