| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 3.439 | 3.442 | 3.411 | 3.437 | 3.437 | +0.011 (+0.32%) | 28,861,476 |
| 9 May 2024 | CNY | 3.393 | 3.431 | 3.393 | 3.426 | 3.426 | +0.028 (+0.82%) | 19,899,550 |
| 8 May 2024 | CNY | 3.42 | 3.443 | 3.396 | 3.398 | 3.398 | -0.024 (-0.70%) | 17,419,650 |
| 7 May 2024 | CNY | 3.424 | 3.427 | 3.405 | 3.422 | 3.422 | +0.003 (+0.09%) | 14,127,300 |
| 6 May 2024 | CNY | 3.421 | 3.428 | 3.405 | 3.419 | 3.419 | +0.041 (+1.21%) | 19,524,050 |
| 30 Apr 2024 | CNY | 3.393 | 3.401 | 3.376 | 3.378 | 3.378 | -0.015 (-0.44%) | 14,884,950 |
| 29 Apr 2024 | CNY | 3.374 | 3.411 | 3.364 | 3.393 | 3.393 | +0.024 (+0.71%) | 13,699,300 |
| 26 Apr 2024 | CNY | 3.314 | 3.378 | 3.314 | 3.369 | 3.369 | +0.045 (+1.35%) | 18,839,175 |
| 25 Apr 2024 | CNY | 3.313 | 3.335 | 3.3 | 3.324 | 3.324 | +0.01 (+0.30%) | 18,600,352 |
| 24 Apr 2024 | CNY | 3.299 | 3.318 | 3.292 | 3.314 | 3.314 | +0.015 (+0.45%) | 20,063,700 |
| 23 Apr 2024 | CNY | 3.319 | 3.325 | 3.29 | 3.299 | 3.299 | -0.022 (-0.66%) | 31,548,900 |
| 22 Apr 2024 | CNY | 3.337 | 3.355 | 3.319 | 3.321 | 3.321 | -0.011 (-0.33%) | 12,836,575 |
| 19 Apr 2024 | CNY | 3.351 | 3.355 | 3.325 | 3.332 | 3.332 | -0.019 (-0.57%) | 18,736,800 |
| 18 Apr 2024 | CNY | 3.343 | 3.385 | 3.337 | 3.351 | 3.351 | +0.004 (+0.12%) | 23,292,491 |
| 17 Apr 2024 | CNY | 3.302 | 3.349 | 3.29 | 3.347 | 3.347 | +0.043 (+1.30%) | 19,651,611 |
| 16 Apr 2024 | CNY | 3.332 | 3.332 | 3.289 | 3.304 | 3.304 | -0.024 (-0.72%) | 17,793,900 |
| 15 Apr 2024 | CNY | 3.263 | 3.332 | 3.262 | 3.328 | 3.328 | +0.064 (+1.96%) | 21,659,025 |
| 12 Apr 2024 | CNY | 3.281 | 3.3 | 3.258 | 3.264 | 3.264 | -0.021 (-0.64%) | 24,750,900 |
| 11 Apr 2024 | CNY | 3.275 | 3.301 | 3.268 | 3.285 | 3.285 | 0.0 (0.0%) | 27,206,200 |
| 10 Apr 2024 | CNY | 3.295 | 3.306 | 3.271 | 3.285 | 3.285 | -0.016 (-0.48%) | 26,053,600 |
| 9 Apr 2024 | CNY | 3.317 | 3.317 | 3.291 | 3.301 | 3.301 | -0.01 (-0.30%) | 23,281,025 |
| 8 Apr 2024 | CNY | 3.329 | 3.335 | 3.301 | 3.311 | 3.311 | -0.021 (-0.63%) | 27,191,526 |
| 3 Apr 2024 | CNY | 3.334 | 3.344 | 3.318 | 3.332 | 3.332 | -0.008 (-0.24%) | 26,733,150 |
| 2 Apr 2024 | CNY | 3.358 | 3.358 | 3.329 | 3.34 | 3.34 | -0.014 (-0.42%) | 22,454,850 |
| 1 Apr 2024 | CNY | 3.314 | 3.36 | 3.314 | 3.354 | 3.354 | +0.048 (+1.45%) | 22,948,875 |
| 29 Mar 2024 | CNY | 3.291 | 3.312 | 3.287 | 3.306 | 3.306 | +0.012 (+0.36%) | 10,099,062 |
| 28 Mar 2024 | CNY | 3.285 | 3.32 | 3.272 | 3.294 | 3.294 | +0.007 (+0.21%) | 27,309,400 |
| 27 Mar 2024 | CNY | 3.307 | 3.315 | 3.286 | 3.287 | 3.287 | -0.022 (-0.66%) | 20,270,700 |
| 26 Mar 2024 | CNY | 3.302 | 3.315 | 3.29 | 3.309 | 3.309 | +0.007 (+0.21%) | 19,459,510 |
| 25 Mar 2024 | CNY | 3.29 | 3.327 | 3.29 | 3.302 | 3.302 | -0.006 (-0.18%) | 25,408,650 |
