| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.24 | 4.32 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 9,850,620 |
| 30 Apr 2024 | CNY | 4.21 | 4.29 | 4.13 | 4.25 | 4.25 | +0.02 (+0.47%) | 9,439,510 |
| 29 Apr 2024 | CNY | 4.11 | 4.25 | 4.09 | 4.23 | 4.23 | +0.11 (+2.67%) | 13,519,349 |
| 26 Apr 2024 | CNY | 4.03 | 4.17 | 4.03 | 4.12 | 4.12 | -0.04 (-0.96%) | 12,764,120 |
| 25 Apr 2024 | CNY | 4.02 | 4.27 | 3.96 | 4.16 | 4.16 | +0.17 (+4.26%) | 16,508,339 |
| 24 Apr 2024 | CNY | 3.93 | 4.01 | 3.93 | 3.99 | 3.99 | +0.05 (+1.27%) | 5,300,978 |
| 23 Apr 2024 | CNY | 3.9 | 3.98 | 3.88 | 3.94 | 3.94 | +0.06 (+1.55%) | 6,545,337 |
| 22 Apr 2024 | CNY | 3.92 | 3.95 | 3.75 | 3.88 | 3.88 | -0.04 (-1.02%) | 7,133,636 |
| 19 Apr 2024 | CNY | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 7,802,029 |
| 18 Apr 2024 | CNY | 4.08 | 4.09 | 3.94 | 3.99 | 3.99 | -0.06 (-1.48%) | 8,985,933 |
| 17 Apr 2024 | CNY | 3.8 | 4.06 | 3.8 | 4.05 | 4.05 | +0.29 (+7.71%) | 11,841,246 |
| 16 Apr 2024 | CNY | 4.05 | 4.06 | 3.71 | 3.76 | 3.76 | -0.36 (-8.74%) | 17,232,857 |
| 15 Apr 2024 | CNY | 4.35 | 4.41 | 4.03 | 4.12 | 4.12 | -0.2 (-4.63%) | 12,608,552 |
| 12 Apr 2024 | CNY | 4.41 | 4.44 | 4.31 | 4.32 | 4.32 | -0.09 (-2.04%) | 8,427,665 |
| 11 Apr 2024 | CNY | 4.49 | 4.55 | 4.4 | 4.41 | 4.41 | -0.08 (-1.78%) | 7,598,189 |
| 10 Apr 2024 | CNY | 4.63 | 4.64 | 4.44 | 4.49 | 4.49 | -0.15 (-3.23%) | 9,783,330 |
| 9 Apr 2024 | CNY | 4.55 | 4.69 | 4.54 | 4.64 | 4.64 | +0.09 (+1.98%) | 7,599,725 |
| 8 Apr 2024 | CNY | 4.64 | 4.64 | 4.53 | 4.55 | 4.55 | -0.09 (-1.94%) | 9,181,395 |
| 3 Apr 2024 | CNY | 4.74 | 4.74 | 4.6 | 4.64 | 4.64 | -0.11 (-2.32%) | 10,674,237 |
| 2 Apr 2024 | CNY | 4.76 | 4.81 | 4.68 | 4.75 | 4.75 | -0.01 (-0.21%) | 13,798,442 |
| 1 Apr 2024 | CNY | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | +0.1 (+2.15%) | 12,247,593 |
| 29 Mar 2024 | CNY | 4.63 | 4.72 | 4.61 | 4.66 | 4.66 | +0.04 (+0.87%) | 6,758,005 |
| 28 Mar 2024 | CNY | 4.51 | 4.68 | 4.49 | 4.62 | 4.62 | +0.14 (+3.13%) | 14,897,242 |
| 27 Mar 2024 | CNY | 4.81 | 4.81 | 4.48 | 4.48 | 4.48 | -0.33 (-6.86%) | 18,757,085 |
| 26 Mar 2024 | CNY | 4.88 | 4.95 | 4.68 | 4.81 | 4.81 | -0.15 (-3.02%) | 26,171,819 |
| 25 Mar 2024 | CNY | 5.12 | 5.25 | 4.9 | 4.96 | 4.96 | -0.21 (-4.06%) | 31,199,283 |
| 22 Mar 2024 | CNY | 4.93 | 5.18 | 4.9 | 5.17 | 5.17 | +0.22 (+4.44%) | 47,417,886 |
| 21 Mar 2024 | CNY | 4.93 | 5.06 | 4.83 | 4.95 | 4.95 | -0.03 (-0.60%) | 33,031,368 |
| 20 Mar 2024 | CNY | 4.73 | 5.03 | 4.7 | 4.98 | 4.98 | +0.18 (+3.75%) | 37,394,316 |
| 19 Mar 2024 | CNY | 4.65 | 4.95 | 4.61 | 4.8 | 4.8 | +0.15 (+3.23%) | 34,570,540 |
