| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2024 | CNY | 4.92 | 5.03 | 4.78 | 4.91 | 4.91 | +0.01 (+0.20%) | 9,075,717 |
| 23 Apr 2024 | CNY | 4.76 | 4.94 | 4.75 | 4.9 | 4.9 | +0.19 (+4.03%) | 10,983,520 |
| 22 Apr 2024 | CNY | 4.68 | 4.71 | 4.5 | 4.71 | 4.71 | +0.22 (+4.90%) | 10,632,869 |
| 19 Apr 2024 | CNY | 4.6 | 4.64 | 4.43 | 4.49 | 4.49 | 0.0 (0.0%) | 7,835,783 |
| 18 Apr 2024 | CNY | 4.55 | 4.73 | 4.49 | 4.49 | 4.49 | -0.24 (-5.07%) | 18,479,047 |
| 17 Apr 2024 | CNY | 4.69 | 4.91 | 4.69 | 4.73 | 4.73 | +0.05 (+1.07%) | 22,975,038 |
| 16 Apr 2024 | CNY | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.25 (-5.07%) | 2,429,300 |
| 15 Apr 2024 | CNY | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.26 (-5.01%) | 2,338,800 |
| 12 Apr 2024 | CNY | 5.31 | 5.53 | 5.18 | 5.19 | 5.19 | -0.1 (-1.89%) | 25,645,466 |
| 11 Apr 2024 | CNY | 5.05 | 5.29 | 5.05 | 5.29 | 5.29 | +0.25 (+4.96%) | 21,489,610 |
| 10 Apr 2024 | CNY | 4.75 | 5.04 | 4.72 | 5.04 | 5.04 | +0.24 (+5%) | 23,453,898 |
| 9 Apr 2024 | CNY | 4.81 | 4.81 | 4.57 | 4.8 | 4.8 | +0.22 (+4.80%) | 36,940,514 |
| 8 Apr 2024 | CNY | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.22 (+5.05%) | 11,572,109 |
| 3 Apr 2024 | CNY | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23 (-5.01%) | 22,109,800 |
| 2 Apr 2024 | CNY | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.24 (-4.97%) | 769,000 |
| 1 Apr 2024 | CNY | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.25 (-4.92%) | 1,663,600 |
| 29 Mar 2024 | CNY | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
| 28 Mar 2024 | CNY | 4.84 | 5.17 | 4.82 | 5.08 | 5.08 | +0.24 (+4.96%) | 24,786,226 |
| 27 Mar 2024 | CNY | 5.05 | 5.23 | 4.8 | 4.84 | 4.84 | -0.29 (-5.65%) | 24,657,891 |
| 26 Mar 2024 | CNY | 5.2 | 5.42 | 5.03 | 5.13 | 5.13 | -0.16 (-3.02%) | 30,115,692 |
| 25 Mar 2024 | CNY | 5.51 | 5.75 | 5.29 | 5.29 | 5.29 | -0.59 (-10.03%) | 40,405,093 |
| 22 Mar 2024 | CNY | 5.8 | 6.2 | 5.63 | 5.88 | 5.88 | -0.08 (-1.34%) | 47,761,040 |
| 21 Mar 2024 | CNY | 6.19 | 6.39 | 5.93 | 5.96 | 5.96 | +0.15 (+2.58%) | 69,335,640 |
| 20 Mar 2024 | CNY | 5.4 | 5.81 | 5.3 | 5.81 | 5.81 | +0.53 (+10.04%) | 28,915,949 |
| 19 Mar 2024 | CNY | 5.25 | 5.39 | 5.12 | 5.28 | 5.28 | +0.03 (+0.57%) | 28,390,852 |
| 18 Mar 2024 | CNY | 5.11 | 5.32 | 5.11 | 5.25 | 5.25 | +0.15 (+2.94%) | 22,744,448 |
| 15 Mar 2024 | CNY | 5 | 5.15 | 4.96 | 5.1 | 5.1 | +0.07 (+1.39%) | 16,121,296 |
| 14 Mar 2024 | CNY | 5.2 | 5.27 | 5 | 5.03 | 5.03 | -0.14 (-2.71%) | 19,578,180 |
| 13 Mar 2024 | CNY | 5.33 | 5.33 | 5.15 | 5.17 | 5.17 | -0.12 (-2.27%) | 23,588,860 |
| 12 Mar 2024 | CNY | 5.1 | 5.46 | 5.1 | 5.29 | 5.29 | +0.21 (+4.13%) | 34,467,980 |
