| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 5.29 | 5.3 | 5.06 | 5.07 | 5.07 | -0.22 (-4.16%) | 34,465,886 |
| 29 Apr 2024 | CNY | 5.11 | 5.32 | 4.98 | 5.29 | 5.29 | +0.14 (+2.72%) | 41,476,534 |
| 26 Apr 2024 | CNY | 5 | 5.15 | 4.99 | 5.15 | 5.15 | +0.14 (+2.79%) | 25,046,817 |
| 25 Apr 2024 | CNY | 4.99 | 5.08 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 20,079,050 |
| 24 Apr 2024 | CNY | 4.81 | 4.99 | 4.8 | 4.97 | 4.97 | +0.17 (+3.54%) | 29,108,620 |
| 23 Apr 2024 | CNY | 5.03 | 5.05 | 4.78 | 4.8 | 4.8 | -0.25 (-4.95%) | 35,414,480 |
| 22 Apr 2024 | CNY | 5.1 | 5.18 | 5.03 | 5.05 | 5.05 | -0.15 (-2.88%) | 31,338,080 |
| 19 Apr 2024 | CNY | 5.15 | 5.32 | 5.14 | 5.2 | 5.2 | +0.04 (+0.78%) | 35,125,912 |
| 18 Apr 2024 | CNY | 5.12 | 5.23 | 5.08 | 5.16 | 5.16 | -0.02 (-0.39%) | 25,857,515 |
| 17 Apr 2024 | CNY | 5.03 | 5.2 | 5 | 5.18 | 5.18 | +0.19 (+3.81%) | 40,669,866 |
| 16 Apr 2024 | CNY | 5.2 | 5.34 | 4.97 | 4.99 | 4.99 | -0.16 (-3.11%) | 51,197,090 |
| 15 Apr 2024 | CNY | 5.12 | 5.26 | 5.01 | 5.15 | 5.15 | +0.05 (+0.98%) | 43,399,640 |
| 12 Apr 2024 | CNY | 5.19 | 5.2 | 5.08 | 5.1 | 5.1 | -0.08 (-1.54%) | 25,497,902 |
| 11 Apr 2024 | CNY | 5.19 | 5.29 | 5.08 | 5.18 | 5.18 | -0.04 (-0.77%) | 32,402,809 |
| 10 Apr 2024 | CNY | 5.3 | 5.34 | 5.18 | 5.22 | 5.22 | -0.08 (-1.51%) | 24,754,320 |
| 9 Apr 2024 | CNY | 5.41 | 5.44 | 5.28 | 5.3 | 5.3 | -0.08 (-1.49%) | 32,075,789 |
| 8 Apr 2024 | CNY | 5.37 | 5.54 | 5.33 | 5.38 | 5.38 | -0.03 (-0.55%) | 36,453,703 |
| 3 Apr 2024 | CNY | 5.47 | 5.5 | 5.34 | 5.41 | 5.41 | -0.11 (-1.99%) | 30,298,243 |
| 2 Apr 2024 | CNY | 5.61 | 5.74 | 5.46 | 5.52 | 5.52 | -0.07 (-1.25%) | 45,041,211 |
| 1 Apr 2024 | CNY | 5.42 | 5.61 | 5.3 | 5.59 | 5.59 | +0.17 (+3.14%) | 62,697,649 |
| 29 Mar 2024 | CNY | 5.53 | 5.57 | 5.24 | 5.42 | 5.42 | -0.08 (-1.45%) | 35,964,650 |
| 28 Mar 2024 | CNY | 5.25 | 5.59 | 5.2 | 5.5 | 5.5 | +0.08 (+1.48%) | 60,217,708 |
| 27 Mar 2024 | CNY | 5.99 | 6 | 5.42 | 5.42 | 5.42 | -0.6 (-9.97%) | 83,464,345 |
| 26 Mar 2024 | CNY | 6.04 | 6.18 | 5.86 | 6.02 | 6.02 | +0.02 (+0.33%) | 76,604,197 |
| 25 Mar 2024 | CNY | 6.02 | 6.28 | 5.73 | 6 | 6 | +0.23 (+3.99%) | 119,045,386 |
| 22 Mar 2024 | CNY | 5.4 | 5.85 | 5.38 | 5.77 | 5.77 | +0.38 (+7.05%) | 69,182,834 |
| 21 Mar 2024 | CNY | 5.32 | 5.45 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 33,183,876 |
| 20 Mar 2024 | CNY | 5.35 | 5.43 | 5.27 | 5.32 | 5.32 | -0.01 (-0.19%) | 24,061,962 |
| 19 Mar 2024 | CNY | 5.41 | 5.42 | 5.3 | 5.33 | 5.33 | -0.09 (-1.66%) | 29,776,058 |
| 18 Mar 2024 | CNY | 5.37 | 5.46 | 5.26 | 5.42 | 5.42 | +0.02 (+0.37%) | 57,895,881 |
