| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.83 | 4.85 | 4.75 | 4.78 | 4.78 | -0.04 (-0.83%) | 16,980,582 |
| 29 Apr 2024 | CNY | 4.71 | 4.83 | 4.69 | 4.82 | 4.82 | +0.1 (+2.12%) | 20,446,950 |
| 26 Apr 2024 | CNY | 4.56 | 4.73 | 4.54 | 4.72 | 4.72 | +0.21 (+4.66%) | 23,584,480 |
| 25 Apr 2024 | CNY | 4.54 | 4.58 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 11,021,300 |
| 24 Apr 2024 | CNY | 4.54 | 4.57 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 10,525,100 |
| 23 Apr 2024 | CNY | 4.55 | 4.64 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 19,106,450 |
| 22 Apr 2024 | CNY | 4.82 | 4.83 | 4.51 | 4.56 | 4.56 | -0.28 (-5.79%) | 36,119,005 |
| 19 Apr 2024 | CNY | 4.87 | 4.94 | 4.81 | 4.84 | 4.84 | -0.1 (-2.02%) | 23,272,541 |
| 18 Apr 2024 | CNY | 4.93 | 4.99 | 4.88 | 4.94 | 4.94 | +0.03 (+0.61%) | 24,151,147 |
| 17 Apr 2024 | CNY | 4.76 | 4.92 | 4.76 | 4.91 | 4.91 | +0.13 (+2.72%) | 26,385,324 |
| 16 Apr 2024 | CNY | 4.87 | 4.96 | 4.76 | 4.78 | 4.78 | -0.1 (-2.05%) | 27,558,600 |
| 15 Apr 2024 | CNY | 4.8 | 4.94 | 4.74 | 4.88 | 4.88 | +0.1 (+2.09%) | 24,805,300 |
| 12 Apr 2024 | CNY | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | -0.05 (-1.04%) | 11,416,865 |
| 11 Apr 2024 | CNY | 4.77 | 4.88 | 4.76 | 4.83 | 4.83 | +0.07 (+1.47%) | 15,224,003 |
| 10 Apr 2024 | CNY | 4.81 | 4.84 | 4.73 | 4.76 | 4.76 | -0.06 (-1.24%) | 10,415,963 |
| 9 Apr 2024 | CNY | 4.76 | 4.83 | 4.73 | 4.82 | 4.82 | +0.06 (+1.26%) | 12,732,286 |
| 8 Apr 2024 | CNY | 4.78 | 4.83 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 12,086,473 |
| 3 Apr 2024 | CNY | 4.82 | 4.82 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 9,568,980 |
| 2 Apr 2024 | CNY | 4.79 | 4.82 | 4.74 | 4.81 | 4.81 | +0.02 (+0.42%) | 9,476,200 |
| 1 Apr 2024 | CNY | 4.69 | 4.79 | 4.68 | 4.79 | 4.79 | +0.13 (+2.79%) | 12,183,635 |
| 29 Mar 2024 | CNY | 4.59 | 4.66 | 4.58 | 4.66 | 4.66 | +0.07 (+1.53%) | 6,026,130 |
| 28 Mar 2024 | CNY | 4.62 | 4.68 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 13,392,406 |
| 27 Mar 2024 | CNY | 4.71 | 4.73 | 4.62 | 4.63 | 4.63 | -0.08 (-1.70%) | 10,668,499 |
| 26 Mar 2024 | CNY | 4.7 | 4.73 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 10,497,000 |
| 25 Mar 2024 | CNY | 4.74 | 4.79 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 12,617,675 |
| 22 Mar 2024 | CNY | 4.82 | 4.85 | 4.71 | 4.74 | 4.74 | -0.1 (-2.07%) | 13,112,632 |
| 21 Mar 2024 | CNY | 4.86 | 4.9 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 10,783,560 |
| 20 Mar 2024 | CNY | 4.86 | 4.89 | 4.83 | 4.85 | 4.85 | -0.01 (-0.21%) | 10,483,995 |
| 19 Mar 2024 | CNY | 4.93 | 4.95 | 4.86 | 4.86 | 4.86 | -0.08 (-1.62%) | 13,970,200 |
| 18 Mar 2024 | CNY | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | +0.06 (+1.23%) | 17,745,137 |
