| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 4.28 | 4.29 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 6,052,700 |
| 9 May 2024 | CNY | 4.25 | 4.29 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 7,052,058 |
| 8 May 2024 | CNY | 4.25 | 4.3 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,819,740 |
| 7 May 2024 | CNY | 4.24 | 4.32 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 10,457,418 |
| 6 May 2024 | CNY | 4.14 | 4.22 | 4.13 | 4.2 | 4.2 | +0.06 (+1.45%) | 7,860,437 |
| 30 Apr 2024 | CNY | 4.24 | 4.25 | 4.14 | 4.14 | 4.14 | -0.11 (-2.59%) | 10,913,600 |
| 29 Apr 2024 | CNY | 4.23 | 4.26 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 11,549,198 |
| 26 Apr 2024 | CNY | 4.21 | 4.29 | 4.15 | 4.24 | 4.24 | -0.05 (-1.17%) | 17,825,350 |
| 25 Apr 2024 | CNY | 4.23 | 4.39 | 4.02 | 4.29 | 4.29 | -0.18 (-4.03%) | 25,563,221 |
| 24 Apr 2024 | CNY | 4.52 | 4.54 | 4.41 | 4.47 | 4.47 | -0.06 (-1.32%) | 15,001,978 |
| 23 Apr 2024 | CNY | 4.78 | 4.79 | 4.46 | 4.53 | 4.53 | -0.17 (-3.62%) | 28,730,512 |
| 22 Apr 2024 | CNY | 4.29 | 4.7 | 4.27 | 4.7 | 4.7 | +0.43 (+10.07%) | 13,421,073 |
| 19 Apr 2024 | CNY | 4.24 | 4.36 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 4,008,890 |
| 18 Apr 2024 | CNY | 4.26 | 4.29 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 3,951,216 |
| 17 Apr 2024 | CNY | 4.07 | 4.28 | 4.07 | 4.26 | 4.26 | +0.19 (+4.67%) | 6,109,237 |
| 16 Apr 2024 | CNY | 4.27 | 4.27 | 4.05 | 4.07 | 4.07 | -0.2 (-4.68%) | 9,699,480 |
| 15 Apr 2024 | CNY | 4.38 | 4.38 | 4.18 | 4.27 | 4.27 | -0.11 (-2.51%) | 7,259,312 |
| 12 Apr 2024 | CNY | 4.38 | 4.41 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 5,070,360 |
| 11 Apr 2024 | CNY | 4.28 | 4.43 | 4.26 | 4.37 | 4.37 | +0.07 (+1.63%) | 6,220,710 |
| 10 Apr 2024 | CNY | 4.35 | 4.37 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 5,235,284 |
| 9 Apr 2024 | CNY | 4.33 | 4.42 | 4.29 | 4.35 | 4.35 | +0.02 (+0.46%) | 5,655,660 |
| 8 Apr 2024 | CNY | 4.41 | 4.41 | 4.3 | 4.33 | 4.33 | -0.05 (-1.14%) | 6,814,600 |
| 3 Apr 2024 | CNY | 4.28 | 4.4 | 4.26 | 4.38 | 4.38 | +0.09 (+2.10%) | 6,556,056 |
| 2 Apr 2024 | CNY | 4.23 | 4.31 | 4.22 | 4.29 | 4.29 | +0.07 (+1.66%) | 5,210,664 |
| 1 Apr 2024 | CNY | 4.19 | 4.23 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 4,007,663 |
| 29 Mar 2024 | CNY | 4.11 | 4.24 | 4.11 | 4.19 | 4.19 | +0.05 (+1.21%) | 2,015,700 |
| 28 Mar 2024 | CNY | 4.1 | 4.18 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 3,102,300 |
| 27 Mar 2024 | CNY | 4.15 | 4.21 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 3,536,021 |
| 26 Mar 2024 | CNY | 4.16 | 4.2 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,293,290 |
| 25 Mar 2024 | CNY | 4.26 | 4.28 | 4.17 | 4.18 | 4.18 | -0.08 (-1.88%) | 3,329,285 |
