| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 5.07 | 5.18 | 5.07 | 5.16 | 5.16 | +0.09 (+1.78%) | 11,504,644 |
| 30 Apr 2024 | CNY | 4.99 | 5.13 | 4.95 | 5.07 | 5.07 | +0.08 (+1.60%) | 17,155,700 |
| 29 Apr 2024 | CNY | 4.81 | 4.99 | 4.79 | 4.99 | 4.99 | +0.25 (+5.27%) | 15,571,189 |
| 26 Apr 2024 | CNY | 4.63 | 4.78 | 4.62 | 4.74 | 4.74 | +0.08 (+1.72%) | 10,771,800 |
| 25 Apr 2024 | CNY | 4.69 | 4.74 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 6,409,702 |
| 24 Apr 2024 | CNY | 4.67 | 4.71 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 5,790,300 |
| 23 Apr 2024 | CNY | 4.75 | 4.75 | 4.64 | 4.69 | 4.69 | -0.07 (-1.47%) | 7,923,188 |
| 22 Apr 2024 | CNY | 4.88 | 4.91 | 4.72 | 4.76 | 4.76 | -0.16 (-3.25%) | 9,452,239 |
| 19 Apr 2024 | CNY | 4.9 | 5 | 4.83 | 4.92 | 4.92 | -0.04 (-0.81%) | 11,769,800 |
| 18 Apr 2024 | CNY | 4.85 | 5.03 | 4.75 | 4.96 | 4.96 | +0.12 (+2.48%) | 17,126,361 |
| 17 Apr 2024 | CNY | 4.56 | 4.84 | 4.55 | 4.84 | 4.84 | +0.33 (+7.32%) | 17,646,400 |
| 16 Apr 2024 | CNY | 4.83 | 4.83 | 4.38 | 4.51 | 4.51 | -0.35 (-7.20%) | 23,861,300 |
| 15 Apr 2024 | CNY | 5.24 | 5.3 | 4.79 | 4.86 | 4.86 | -0.39 (-7.43%) | 28,898,000 |
| 12 Apr 2024 | CNY | 5.16 | 5.36 | 5.15 | 5.25 | 5.25 | +0.13 (+2.54%) | 27,233,400 |
| 11 Apr 2024 | CNY | 4.88 | 5.28 | 4.82 | 5.12 | 5.12 | +0.21 (+4.28%) | 22,095,874 |
| 10 Apr 2024 | CNY | 5.08 | 5.13 | 4.84 | 4.91 | 4.91 | -0.2 (-3.91%) | 17,040,192 |
| 9 Apr 2024 | CNY | 5.13 | 5.24 | 5.05 | 5.11 | 5.11 | -0.07 (-1.35%) | 14,036,100 |
| 8 Apr 2024 | CNY | 5.35 | 5.43 | 5.17 | 5.18 | 5.18 | +0.05 (+0.97%) | 26,428,204 |
| 3 Apr 2024 | CNY | 5.11 | 5.17 | 5.01 | 5.13 | 5.13 | 0.0 (0.0%) | 13,288,549 |
| 2 Apr 2024 | CNY | 5.14 | 5.2 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 14,872,828 |
| 1 Apr 2024 | CNY | 5.08 | 5.2 | 5.08 | 5.17 | 5.17 | +0.1 (+1.97%) | 13,580,415 |
| 29 Mar 2024 | CNY | 5.1 | 5.15 | 5 | 5.07 | 5.07 | -0.08 (-1.55%) | 11,010,274 |
| 28 Mar 2024 | CNY | 5.13 | 5.29 | 5.06 | 5.15 | 5.15 | +0.01 (+0.19%) | 19,065,202 |
| 27 Mar 2024 | CNY | 5.33 | 5.4 | 5.13 | 5.14 | 5.14 | -0.32 (-5.86%) | 25,277,124 |
| 26 Mar 2024 | CNY | 5.16 | 5.49 | 5.12 | 5.46 | 5.46 | +0.3 (+5.81%) | 42,577,060 |
| 25 Mar 2024 | CNY | 5.06 | 5.43 | 5.03 | 5.16 | 5.16 | +0.03 (+0.58%) | 31,498,408 |
| 22 Mar 2024 | CNY | 5.11 | 5.18 | 5.04 | 5.13 | 5.13 | +0.02 (+0.39%) | 18,851,501 |
| 21 Mar 2024 | CNY | 5.04 | 5.22 | 5 | 5.11 | 5.11 | +0.05 (+0.99%) | 24,558,100 |
| 20 Mar 2024 | CNY | 4.89 | 5.25 | 4.87 | 5.06 | 5.06 | +0.17 (+3.48%) | 27,751,579 |
| 19 Mar 2024 | CNY | 4.92 | 4.96 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 11,364,257 |
