| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 4.21 | 4.25 | 4.03 | 4.05 | 4.05 | -0.25 (-5.81%) | 46,356,333 |
| 8 May 2024 | CNY | 4.19 | 4.39 | 4.03 | 4.3 | 4.3 | +0.14 (+3.37%) | 92,662,232 |
| 7 May 2024 | CNY | 4.1 | 4.23 | 4.03 | 4.16 | 4.16 | -0.05 (-1.19%) | 58,830,501 |
| 6 May 2024 | CNY | 3.94 | 4.32 | 3.94 | 4.21 | 4.21 | +0.28 (+7.12%) | 114,428,960 |
| 30 Apr 2024 | CNY | 4.28 | 4.29 | 3.85 | 3.93 | 3.93 | -0.35 (-8.18%) | 88,247,597 |
| 29 Apr 2024 | CNY | 3.94 | 4.28 | 3.92 | 4.28 | 4.28 | +0.39 (+10.03%) | 77,349,798 |
| 26 Apr 2024 | CNY | 3.54 | 3.89 | 3.53 | 3.89 | 3.89 | +0.35 (+9.89%) | 36,300,985 |
| 25 Apr 2024 | CNY | 3.64 | 3.64 | 3.52 | 3.54 | 3.54 | -0.1 (-2.75%) | 16,107,200 |
| 24 Apr 2024 | CNY | 3.61 | 3.65 | 3.48 | 3.64 | 3.64 | +0.04 (+1.11%) | 22,880,302 |
| 23 Apr 2024 | CNY | 3.72 | 3.78 | 3.56 | 3.6 | 3.6 | -0.15 (-4%) | 17,712,210 |
| 22 Apr 2024 | CNY | 3.78 | 3.85 | 3.71 | 3.75 | 3.75 | -0.1 (-2.60%) | 18,057,000 |
| 19 Apr 2024 | CNY | 3.76 | 3.92 | 3.75 | 3.85 | 3.85 | +0.06 (+1.58%) | 23,645,746 |
| 18 Apr 2024 | CNY | 3.68 | 3.95 | 3.68 | 3.79 | 3.79 | +0.08 (+2.16%) | 33,637,000 |
| 17 Apr 2024 | CNY | 3.49 | 3.77 | 3.43 | 3.71 | 3.71 | +0.24 (+6.92%) | 38,298,670 |
| 16 Apr 2024 | CNY | 3.66 | 3.7 | 3.39 | 3.47 | 3.47 | -0.28 (-7.47%) | 43,821,628 |
| 15 Apr 2024 | CNY | 3.84 | 3.85 | 3.66 | 3.75 | 3.75 | -0.09 (-2.34%) | 29,228,291 |
| 12 Apr 2024 | CNY | 3.93 | 3.95 | 3.72 | 3.84 | 3.84 | -0.13 (-3.27%) | 60,167,338 |
| 11 Apr 2024 | CNY | 3.95 | 4.1 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 61,619,804 |
| 10 Apr 2024 | CNY | 4.08 | 4.27 | 3.91 | 3.95 | 3.95 | -0.15 (-3.66%) | 89,107,800 |
| 9 Apr 2024 | CNY | 3.83 | 4.1 | 3.74 | 4.1 | 4.1 | +0.37 (+9.92%) | 123,896,912 |
| 8 Apr 2024 | CNY | 3.39 | 3.73 | 3.37 | 3.73 | 3.73 | +0.34 (+10.03%) | 63,017,108 |
| 3 Apr 2024 | CNY | 3.3 | 3.41 | 3.27 | 3.39 | 3.39 | +0.09 (+2.73%) | 25,112,798 |
| 2 Apr 2024 | CNY | 3.22 | 3.39 | 3.21 | 3.3 | 3.3 | +0.1 (+3.13%) | 31,590,466 |
| 1 Apr 2024 | CNY | 3.2 | 3.25 | 3.14 | 3.2 | 3.2 | 0.0 (0.0%) | 23,082,378 |
| 29 Mar 2024 | CNY | 3.04 | 3.21 | 3.04 | 3.2 | 3.2 | +0.14 (+4.58%) | 27,463,083 |
| 28 Mar 2024 | CNY | 2.95 | 3.08 | 2.95 | 3.06 | 3.06 | +0.1 (+3.38%) | 19,778,356 |
| 27 Mar 2024 | CNY | 3 | 3.01 | 2.96 | 2.96 | 2.96 | -0.05 (-1.66%) | 13,995,700 |
| 26 Mar 2024 | CNY | 2.95 | 3.03 | 2.95 | 3.01 | 3.01 | +0.05 (+1.69%) | 20,892,904 |
| 25 Mar 2024 | CNY | 2.92 | 3.03 | 2.92 | 2.96 | 2.96 | +0.03 (+1.02%) | 27,417,283 |
| 22 Mar 2024 | CNY | 2.94 | 2.95 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 10,810,171 |
