| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 5 | 5.1 | 5 | 5.09 | 5.09 | +0.1 (+2.00%) | 9,484,750 |
| 30 Apr 2024 | CNY | 5 | 5.02 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 7,319,350 |
| 29 Apr 2024 | CNY | 4.87 | 5.01 | 4.87 | 5 | 5 | +0.12 (+2.46%) | 9,851,200 |
| 26 Apr 2024 | CNY | 4.88 | 4.94 | 4.85 | 4.88 | 4.88 | -0.03 (-0.61%) | 10,198,950 |
| 25 Apr 2024 | CNY | 4.88 | 5.03 | 4.87 | 4.91 | 4.91 | +0.17 (+3.59%) | 17,819,050 |
| 24 Apr 2024 | CNY | 4.65 | 4.74 | 4.64 | 4.74 | 4.74 | +0.08 (+1.72%) | 4,108,499 |
| 23 Apr 2024 | CNY | 4.66 | 4.7 | 4.65 | 4.66 | 4.66 | 0.0 (0.0%) | 3,403,131 |
| 22 Apr 2024 | CNY | 4.71 | 4.75 | 4.62 | 4.66 | 4.66 | -0.09 (-1.89%) | 5,160,700 |
| 19 Apr 2024 | CNY | 4.72 | 4.78 | 4.66 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,022,700 |
| 18 Apr 2024 | CNY | 4.73 | 4.77 | 4.68 | 4.68 | 4.68 | -0.09 (-1.89%) | 7,336,458 |
| 17 Apr 2024 | CNY | 4.53 | 4.77 | 4.53 | 4.77 | 4.77 | +0.28 (+6.24%) | 10,154,100 |
| 16 Apr 2024 | CNY | 4.72 | 4.74 | 4.47 | 4.49 | 4.49 | -0.28 (-5.87%) | 10,713,225 |
| 15 Apr 2024 | CNY | 4.89 | 4.92 | 4.64 | 4.77 | 4.77 | -0.15 (-3.05%) | 13,844,884 |
| 12 Apr 2024 | CNY | 5.05 | 5.1 | 4.9 | 4.92 | 4.92 | -0.18 (-3.53%) | 16,688,550 |
| 11 Apr 2024 | CNY | 4.81 | 5.41 | 4.79 | 5.1 | 5.1 | +0.26 (+5.37%) | 33,043,099 |
| 10 Apr 2024 | CNY | 4.92 | 4.96 | 4.81 | 4.84 | 4.84 | -0.11 (-2.22%) | 8,064,800 |
| 9 Apr 2024 | CNY | 4.97 | 5.02 | 4.93 | 4.95 | 4.95 | 0.0 (0.0%) | 9,241,250 |
| 8 Apr 2024 | CNY | 5.02 | 5.08 | 4.92 | 4.95 | 4.95 | -0.11 (-2.17%) | 18,297,300 |
| 3 Apr 2024 | CNY | 4.91 | 5.18 | 4.86 | 5.06 | 5.06 | +0.14 (+2.85%) | 23,163,750 |
| 2 Apr 2024 | CNY | 4.85 | 4.93 | 4.84 | 4.92 | 4.92 | +0.06 (+1.23%) | 8,222,520 |
| 1 Apr 2024 | CNY | 4.81 | 4.86 | 4.77 | 4.86 | 4.86 | +0.07 (+1.46%) | 6,731,407 |
| 29 Mar 2024 | CNY | 4.66 | 4.8 | 4.65 | 4.79 | 4.79 | +0.12 (+2.57%) | 4,106,900 |
| 28 Mar 2024 | CNY | 4.61 | 4.71 | 4.6 | 4.67 | 4.67 | +0.04 (+0.86%) | 5,197,250 |
| 27 Mar 2024 | CNY | 4.69 | 4.73 | 4.63 | 4.63 | 4.63 | -0.1 (-2.11%) | 4,598,700 |
| 26 Mar 2024 | CNY | 4.67 | 4.74 | 4.63 | 4.73 | 4.73 | +0.06 (+1.28%) | 4,738,050 |
| 25 Mar 2024 | CNY | 4.74 | 4.79 | 4.67 | 4.67 | 4.67 | -0.09 (-1.89%) | 5,149,900 |
| 22 Mar 2024 | CNY | 4.82 | 4.83 | 4.72 | 4.76 | 4.76 | -0.08 (-1.65%) | 6,921,000 |
| 21 Mar 2024 | CNY | 4.86 | 4.86 | 4.79 | 4.84 | 4.84 | -0.01 (-0.21%) | 4,286,250 |
| 20 Mar 2024 | CNY | 4.82 | 4.85 | 4.8 | 4.85 | 4.85 | +0.04 (+0.83%) | 4,703,050 |
| 19 Mar 2024 | CNY | 4.84 | 4.86 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 6,315,900 |
