| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.03 | 4.09 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 10,646,400 |
| 29 Apr 2024 | CNY | 3.9 | 4.03 | 3.88 | 4.03 | 4.03 | +0.12 (+3.07%) | 10,140,950 |
| 26 Apr 2024 | CNY | 3.89 | 3.92 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 5,777,201 |
| 25 Apr 2024 | CNY | 3.84 | 3.9 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 6,596,100 |
| 24 Apr 2024 | CNY | 3.79 | 3.85 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 6,121,659 |
| 23 Apr 2024 | CNY | 3.73 | 3.83 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 6,634,810 |
| 22 Apr 2024 | CNY | 3.68 | 3.76 | 3.67 | 3.74 | 3.74 | +0.03 (+0.81%) | 7,100,824 |
| 19 Apr 2024 | CNY | 3.76 | 3.79 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 7,873,983 |
| 18 Apr 2024 | CNY | 3.76 | 3.79 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 8,584,800 |
| 17 Apr 2024 | CNY | 3.58 | 3.78 | 3.58 | 3.78 | 3.78 | +0.19 (+5.29%) | 9,805,978 |
| 16 Apr 2024 | CNY | 3.75 | 3.78 | 3.58 | 3.59 | 3.59 | -0.2 (-5.28%) | 12,103,524 |
| 15 Apr 2024 | CNY | 3.93 | 3.95 | 3.74 | 3.79 | 3.79 | -0.13 (-3.32%) | 10,092,300 |
| 12 Apr 2024 | CNY | 3.93 | 3.97 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 7,554,100 |
| 11 Apr 2024 | CNY | 3.94 | 3.99 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 7,492,800 |
| 10 Apr 2024 | CNY | 4.03 | 4.04 | 3.91 | 3.94 | 3.94 | -0.08 (-1.99%) | 8,119,012 |
| 9 Apr 2024 | CNY | 3.94 | 4.03 | 3.91 | 4.02 | 4.02 | +0.06 (+1.52%) | 10,057,800 |
| 8 Apr 2024 | CNY | 4.03 | 4.05 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 11,751,501 |
| 3 Apr 2024 | CNY | 4.02 | 4.03 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 8,890,401 |
| 2 Apr 2024 | CNY | 4 | 4.02 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 8,244,000 |
| 1 Apr 2024 | CNY | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 14,159,040 |
| 29 Mar 2024 | CNY | 3.92 | 4 | 3.92 | 3.98 | 3.98 | +0.02 (+0.51%) | 6,257,000 |
| 28 Mar 2024 | CNY | 3.95 | 4.04 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 8,238,616 |
| 27 Mar 2024 | CNY | 4.01 | 4.07 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,854,301 |
| 26 Mar 2024 | CNY | 4.01 | 4.06 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 6,626,700 |
| 25 Mar 2024 | CNY | 4.09 | 4.12 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 5,762,766 |
| 22 Mar 2024 | CNY | 4.17 | 4.18 | 4.06 | 4.09 | 4.09 | -0.09 (-2.15%) | 8,523,833 |
| 21 Mar 2024 | CNY | 4.16 | 4.2 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 6,377,000 |
| 20 Mar 2024 | CNY | 4.1 | 4.18 | 4.08 | 4.17 | 4.17 | +0.05 (+1.21%) | 7,106,626 |
| 19 Mar 2024 | CNY | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 5,336,701 |
| 18 Mar 2024 | CNY | 4.06 | 4.13 | 4.03 | 4.12 | 4.12 | +0.07 (+1.73%) | 6,808,065 |
