| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.08 | 4.16 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 76,718,296 |
| 30 Apr 2024 | CNY | 4.08 | 4.12 | 3.97 | 4.04 | 4.04 | -0.05 (-1.22%) | 77,949,007 |
| 29 Apr 2024 | CNY | 3.91 | 4.1 | 3.89 | 4.09 | 4.09 | +0.16 (+4.07%) | 107,689,590 |
| 26 Apr 2024 | CNY | 3.82 | 3.95 | 3.82 | 3.93 | 3.93 | +0.1 (+2.61%) | 86,620,458 |
| 25 Apr 2024 | CNY | 3.82 | 3.9 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 62,029,459 |
| 24 Apr 2024 | CNY | 3.73 | 3.89 | 3.7 | 3.88 | 3.88 | +0.17 (+4.58%) | 94,553,961 |
| 23 Apr 2024 | CNY | 3.69 | 3.77 | 3.69 | 3.71 | 3.71 | +0.03 (+0.82%) | 63,899,776 |
| 22 Apr 2024 | CNY | 3.68 | 3.74 | 3.61 | 3.68 | 3.68 | -0.05 (-1.34%) | 58,444,609 |
| 19 Apr 2024 | CNY | 3.8 | 3.82 | 3.71 | 3.73 | 3.73 | -0.09 (-2.36%) | 62,143,456 |
| 18 Apr 2024 | CNY | 3.9 | 3.91 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 75,810,382 |
| 17 Apr 2024 | CNY | 3.7 | 3.91 | 3.7 | 3.9 | 3.9 | +0.28 (+7.73%) | 99,955,787 |
| 16 Apr 2024 | CNY | 3.89 | 3.92 | 3.6 | 3.62 | 3.62 | -0.31 (-7.89%) | 112,368,750 |
| 15 Apr 2024 | CNY | 4.08 | 4.13 | 3.85 | 3.93 | 3.93 | -0.17 (-4.15%) | 104,226,707 |
| 12 Apr 2024 | CNY | 4.19 | 4.2 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 59,245,875 |
| 11 Apr 2024 | CNY | 4.1 | 4.24 | 4.1 | 4.17 | 4.17 | +0.03 (+0.72%) | 71,560,106 |
| 10 Apr 2024 | CNY | 4.28 | 4.29 | 4.12 | 4.14 | 4.14 | -0.17 (-3.94%) | 79,054,126 |
| 9 Apr 2024 | CNY | 4.28 | 4.33 | 4.24 | 4.31 | 4.31 | +0.08 (+1.89%) | 61,244,773 |
| 8 Apr 2024 | CNY | 4.35 | 4.38 | 4.23 | 4.23 | 4.23 | -0.16 (-3.64%) | 80,216,024 |
| 3 Apr 2024 | CNY | 4.5 | 4.53 | 4.32 | 4.39 | 4.39 | -0.14 (-3.09%) | 99,129,308 |
| 2 Apr 2024 | CNY | 4.62 | 4.65 | 4.5 | 4.53 | 4.53 | -0.11 (-2.37%) | 90,885,818 |
| 1 Apr 2024 | CNY | 4.54 | 4.68 | 4.54 | 4.64 | 4.64 | +0.11 (+2.43%) | 97,884,371 |
| 29 Mar 2024 | CNY | 4.56 | 4.59 | 4.46 | 4.53 | 4.53 | -0.07 (-1.52%) | 62,656,704 |
| 28 Mar 2024 | CNY | 4.4 | 4.67 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 152,544,345 |
| 27 Mar 2024 | CNY | 4.7 | 4.75 | 4.4 | 4.4 | 4.4 | -0.31 (-6.58%) | 149,602,272 |
| 26 Mar 2024 | CNY | 4.81 | 4.92 | 4.66 | 4.71 | 4.71 | -0.18 (-3.68%) | 164,710,298 |
| 25 Mar 2024 | CNY | 5.02 | 5.18 | 4.87 | 4.89 | 4.89 | -0.16 (-3.17%) | 250,856,476 |
| 22 Mar 2024 | CNY | 5 | 5.13 | 4.81 | 5.05 | 5.05 | +0.02 (+0.40%) | 304,960,247 |
| 21 Mar 2024 | CNY | 4.98 | 5.24 | 4.9 | 5.03 | 5.03 | +0.13 (+2.65%) | 387,050,316 |
| 20 Mar 2024 | CNY | 4.73 | 4.96 | 4.71 | 4.9 | 4.9 | +0.18 (+3.81%) | 265,726,031 |
| 19 Mar 2024 | CNY | 4.78 | 4.88 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 156,042,963 |
