| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 3.97 | 4.15 | 3.97 | 4.03 | 4.03 | +0.08 (+2.03%) | 12,554,600 |
| 30 Apr 2024 | CNY | 3.97 | 4.03 | 3.84 | 3.95 | 3.95 | -0.02 (-0.50%) | 9,287,250 |
| 29 Apr 2024 | CNY | 3.74 | 3.99 | 3.7 | 3.97 | 3.97 | +0.23 (+6.15%) | 13,694,930 |
| 26 Apr 2024 | CNY | 3.68 | 3.78 | 3.65 | 3.74 | 3.74 | +0.04 (+1.08%) | 8,607,400 |
| 25 Apr 2024 | CNY | 3.71 | 3.74 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 7,276,450 |
| 24 Apr 2024 | CNY | 3.74 | 3.8 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 9,195,350 |
| 23 Apr 2024 | CNY | 3.52 | 3.75 | 3.52 | 3.7 | 3.7 | +0.16 (+4.52%) | 12,095,880 |
| 22 Apr 2024 | CNY | 3.68 | 3.75 | 3.5 | 3.54 | 3.54 | -0.25 (-6.60%) | 14,949,977 |
| 19 Apr 2024 | CNY | 3.67 | 4.24 | 3.5 | 3.79 | 3.79 | +0.17 (+4.70%) | 21,038,504 |
| 18 Apr 2024 | CNY | 3.71 | 3.72 | 3.49 | 3.62 | 3.62 | -0.08 (-2.16%) | 8,351,014 |
| 17 Apr 2024 | CNY | 3.36 | 3.71 | 3.36 | 3.7 | 3.7 | +0.41 (+12.46%) | 15,266,366 |
| 16 Apr 2024 | CNY | 3.84 | 3.84 | 3.27 | 3.29 | 3.29 | -0.55 (-14.32%) | 17,197,967 |
| 15 Apr 2024 | CNY | 4.31 | 4.35 | 3.78 | 3.84 | 3.84 | -0.56 (-12.73%) | 22,890,580 |
| 12 Apr 2024 | CNY | 4.33 | 4.56 | 4.2 | 4.4 | 4.4 | +0.1 (+2.33%) | 14,730,090 |
| 11 Apr 2024 | CNY | 4.38 | 4.44 | 4.28 | 4.3 | 4.3 | -0.1 (-2.27%) | 6,929,500 |
| 10 Apr 2024 | CNY | 4.49 | 4.52 | 4.3 | 4.4 | 4.4 | -0.09 (-2.00%) | 7,656,075 |
| 9 Apr 2024 | CNY | 4.37 | 4.49 | 4.35 | 4.49 | 4.49 | +0.14 (+3.22%) | 6,664,033 |
| 8 Apr 2024 | CNY | 4.59 | 4.62 | 4.35 | 4.35 | 4.35 | -0.24 (-5.23%) | 12,211,380 |
| 3 Apr 2024 | CNY | 4.66 | 4.68 | 4.54 | 4.59 | 4.59 | -0.07 (-1.50%) | 7,061,180 |
| 2 Apr 2024 | CNY | 4.68 | 4.7 | 4.56 | 4.66 | 4.66 | -0.02 (-0.43%) | 7,755,659 |
| 1 Apr 2024 | CNY | 4.48 | 4.7 | 4.45 | 4.68 | 4.68 | +0.21 (+4.70%) | 15,300,928 |
| 29 Mar 2024 | CNY | 4.47 | 4.49 | 4.38 | 4.47 | 4.47 | +0.04 (+0.90%) | 2,827,600 |
| 28 Mar 2024 | CNY | 4.33 | 4.49 | 4.24 | 4.43 | 4.43 | +0.12 (+2.78%) | 10,353,500 |
| 27 Mar 2024 | CNY | 4.46 | 4.51 | 4.3 | 4.31 | 4.31 | -0.16 (-3.58%) | 10,569,200 |
| 26 Mar 2024 | CNY | 4.5 | 4.59 | 4.32 | 4.47 | 4.47 | -0.07 (-1.54%) | 15,447,500 |
| 25 Mar 2024 | CNY | 4.77 | 4.82 | 4.54 | 4.54 | 4.54 | -0.16 (-3.40%) | 8,111,580 |
| 22 Mar 2024 | CNY | 4.69 | 4.73 | 4.59 | 4.7 | 4.7 | 0.0 (0.0%) | 9,145,420 |
| 21 Mar 2024 | CNY | 4.69 | 4.75 | 4.63 | 4.7 | 4.7 | 0.0 (0.0%) | 8,000,400 |
| 20 Mar 2024 | CNY | 4.65 | 4.74 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 6,810,850 |
| 19 Mar 2024 | CNY | 4.75 | 4.75 | 4.61 | 4.68 | 4.68 | -0.01 (-0.21%) | 9,748,100 |
