| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 4.34 | 4.38 | 4.28 | 4.29 | 4.29 | -0.05 (-1.15%) | 15,105,701 |
| 9 May 2024 | CNY | 4.31 | 4.39 | 4.31 | 4.34 | 4.34 | +0.03 (+0.70%) | 14,220,473 |
| 8 May 2024 | CNY | 4.42 | 4.43 | 4.31 | 4.31 | 4.31 | -0.11 (-2.49%) | 21,144,720 |
| 7 May 2024 | CNY | 4.35 | 4.48 | 4.3 | 4.42 | 4.42 | +0.12 (+2.79%) | 40,131,900 |
| 6 May 2024 | CNY | 4.19 | 4.31 | 4.17 | 4.3 | 4.3 | +0.16 (+3.86%) | 31,268,133 |
| 30 Apr 2024 | CNY | 4.17 | 4.2 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 16,208,122 |
| 29 Apr 2024 | CNY | 3.95 | 4.19 | 3.94 | 4.17 | 4.17 | +0.2 (+5.04%) | 35,006,506 |
| 26 Apr 2024 | CNY | 3.91 | 3.98 | 3.88 | 3.97 | 3.97 | +0.04 (+1.02%) | 17,549,074 |
| 25 Apr 2024 | CNY | 3.86 | 3.99 | 3.84 | 3.93 | 3.93 | +0.08 (+2.08%) | 16,862,037 |
| 24 Apr 2024 | CNY | 3.81 | 3.86 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 11,680,620 |
| 23 Apr 2024 | CNY | 3.93 | 3.96 | 3.78 | 3.8 | 3.8 | -0.14 (-3.55%) | 20,723,614 |
| 22 Apr 2024 | CNY | 4.01 | 4.04 | 3.93 | 3.94 | 3.94 | -0.08 (-1.99%) | 14,257,106 |
| 19 Apr 2024 | CNY | 3.94 | 4.1 | 3.93 | 4.02 | 4.02 | +0.06 (+1.52%) | 19,122,559 |
| 18 Apr 2024 | CNY | 4.01 | 4.05 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 16,970,591 |
| 17 Apr 2024 | CNY | 3.93 | 4.03 | 3.92 | 4.03 | 4.03 | +0.13 (+3.33%) | 21,796,363 |
| 16 Apr 2024 | CNY | 4.09 | 4.15 | 3.87 | 3.9 | 3.9 | -0.23 (-5.57%) | 27,209,800 |
| 15 Apr 2024 | CNY | 4.14 | 4.2 | 4.05 | 4.13 | 4.13 | -0.01 (-0.24%) | 22,722,597 |
| 12 Apr 2024 | CNY | 4.17 | 4.22 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 18,195,791 |
| 11 Apr 2024 | CNY | 4.11 | 4.21 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 14,831,336 |
| 10 Apr 2024 | CNY | 4.13 | 4.17 | 4.09 | 4.15 | 4.15 | 0.0 (0.0%) | 15,263,060 |
| 9 Apr 2024 | CNY | 4.11 | 4.16 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 13,248,743 |
| 8 Apr 2024 | CNY | 4.18 | 4.23 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 19,101,041 |
| 3 Apr 2024 | CNY | 4.16 | 4.2 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 18,397,540 |
| 2 Apr 2024 | CNY | 4.08 | 4.17 | 4.06 | 4.17 | 4.17 | +0.1 (+2.46%) | 26,754,263 |
| 1 Apr 2024 | CNY | 3.92 | 4.08 | 3.92 | 4.07 | 4.07 | +0.16 (+4.09%) | 25,228,020 |
| 29 Mar 2024 | CNY | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 5,108,200 |
| 28 Mar 2024 | CNY | 3.81 | 3.93 | 3.8 | 3.89 | 3.89 | +0.08 (+2.10%) | 13,227,048 |
| 27 Mar 2024 | CNY | 3.89 | 3.93 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 14,423,782 |
| 26 Mar 2024 | CNY | 3.9 | 3.93 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 13,944,415 |
| 25 Mar 2024 | CNY | 3.96 | 4.01 | 3.9 | 3.9 | 3.9 | -0.09 (-2.26%) | 14,127,680 |
