| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 3.68 | 3.73 | 3.64 | 3.7 | 3.7 | -0.01 (-0.27%) | 23,067,160 |
| 8 May 2024 | CNY | 3.64 | 3.79 | 3.62 | 3.71 | 3.71 | +0.06 (+1.64%) | 38,138,625 |
| 7 May 2024 | CNY | 3.65 | 3.68 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 15,246,330 |
| 6 May 2024 | CNY | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | +0.09 (+2.53%) | 19,641,851 |
| 30 Apr 2024 | CNY | 3.6 | 3.63 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 18,308,677 |
| 29 Apr 2024 | CNY | 3.56 | 3.62 | 3.51 | 3.6 | 3.6 | +0.04 (+1.12%) | 22,490,452 |
| 26 Apr 2024 | CNY | 3.58 | 3.58 | 3.46 | 3.56 | 3.56 | +0.02 (+0.56%) | 17,833,444 |
| 25 Apr 2024 | CNY | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | +0.04 (+1.14%) | 16,915,540 |
| 24 Apr 2024 | CNY | 3.47 | 3.5 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 14,294,501 |
| 23 Apr 2024 | CNY | 3.49 | 3.55 | 3.43 | 3.47 | 3.47 | -0.02 (-0.57%) | 18,693,244 |
| 22 Apr 2024 | CNY | 3.65 | 3.68 | 3.48 | 3.49 | 3.49 | -0.17 (-4.64%) | 27,719,388 |
| 19 Apr 2024 | CNY | 3.66 | 3.76 | 3.61 | 3.66 | 3.66 | -0.12 (-3.17%) | 38,653,631 |
| 18 Apr 2024 | CNY | 3.61 | 3.95 | 3.58 | 3.78 | 3.78 | +0.19 (+5.29%) | 58,908,820 |
| 17 Apr 2024 | CNY | 3.4 | 3.65 | 3.4 | 3.59 | 3.59 | +0.12 (+3.46%) | 25,844,700 |
| 16 Apr 2024 | CNY | 3.8 | 3.8 | 3.47 | 3.47 | 3.47 | -0.38 (-9.87%) | 43,279,809 |
| 15 Apr 2024 | CNY | 3.9 | 3.99 | 3.78 | 3.85 | 3.85 | -0.2 (-4.94%) | 48,894,807 |
| 12 Apr 2024 | CNY | 3.95 | 4.22 | 3.87 | 4.05 | 4.05 | +0.06 (+1.50%) | 58,480,216 |
| 11 Apr 2024 | CNY | 3.92 | 4.04 | 3.87 | 3.99 | 3.99 | +0.08 (+2.05%) | 44,075,931 |
| 10 Apr 2024 | CNY | 3.93 | 4.07 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 45,779,799 |
| 9 Apr 2024 | CNY | 3.93 | 3.98 | 3.88 | 3.98 | 3.98 | -0.03 (-0.75%) | 45,832,167 |
| 8 Apr 2024 | CNY | 3.79 | 4.19 | 3.77 | 4.01 | 4.01 | +0.19 (+4.97%) | 84,731,883 |
| 3 Apr 2024 | CNY | 3.75 | 3.85 | 3.72 | 3.82 | 3.82 | +0.09 (+2.41%) | 51,770,603 |
| 2 Apr 2024 | CNY | 3.78 | 3.82 | 3.69 | 3.73 | 3.73 | -0.12 (-3.12%) | 65,953,885 |
| 1 Apr 2024 | CNY | 3.5 | 3.85 | 3.5 | 3.85 | 3.85 | +0.35 (+10%) | 89,130,962 |
| 29 Mar 2024 | CNY | 3.46 | 3.5 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 6,571,668 |
| 28 Mar 2024 | CNY | 3.44 | 3.53 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 11,490,651 |
| 27 Mar 2024 | CNY | 3.53 | 3.57 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 12,130,027 |
| 26 Mar 2024 | CNY | 3.58 | 3.62 | 3.46 | 3.54 | 3.54 | -0.05 (-1.39%) | 19,669,987 |
| 25 Mar 2024 | CNY | 3.66 | 3.69 | 3.59 | 3.59 | 3.59 | -0.1 (-2.71%) | 18,097,840 |
| 22 Mar 2024 | CNY | 3.71 | 3.78 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 31,886,315 |
