| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.69 | 4.69 | 4.56 | 4.64 | 4.64 | -0.07 (-1.49%) | 68,339,278 |
| 29 Apr 2024 | CNY | 4.54 | 4.76 | 4.54 | 4.71 | 4.71 | +0.18 (+3.97%) | 105,534,918 |
| 26 Apr 2024 | CNY | 4.46 | 4.65 | 4.38 | 4.53 | 4.53 | 0.0 (0.0%) | 103,602,146 |
| 25 Apr 2024 | CNY | 4.63 | 4.63 | 4.49 | 4.53 | 4.53 | -0.11 (-2.37%) | 58,128,331 |
| 24 Apr 2024 | CNY | 4.35 | 4.65 | 4.33 | 4.64 | 4.64 | +0.31 (+7.16%) | 99,254,003 |
| 23 Apr 2024 | CNY | 4.39 | 4.44 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 34,148,685 |
| 22 Apr 2024 | CNY | 4.35 | 4.45 | 4.29 | 4.37 | 4.37 | -0.03 (-0.68%) | 42,979,800 |
| 19 Apr 2024 | CNY | 4.51 | 4.51 | 4.34 | 4.4 | 4.4 | -0.11 (-2.44%) | 63,445,135 |
| 18 Apr 2024 | CNY | 4.49 | 4.65 | 4.39 | 4.51 | 4.51 | -0.04 (-0.88%) | 96,778,881 |
| 17 Apr 2024 | CNY | 4.31 | 4.56 | 4.3 | 4.55 | 4.55 | +0.29 (+6.81%) | 95,335,212 |
| 16 Apr 2024 | CNY | 4.5 | 4.55 | 4.25 | 4.26 | 4.26 | -0.29 (-6.37%) | 91,472,547 |
| 15 Apr 2024 | CNY | 4.64 | 4.72 | 4.46 | 4.55 | 4.55 | -0.12 (-2.57%) | 72,154,568 |
| 12 Apr 2024 | CNY | 4.57 | 4.83 | 4.53 | 4.67 | 4.67 | +0.1 (+2.19%) | 122,411,789 |
| 11 Apr 2024 | CNY | 4.5 | 4.65 | 4.49 | 4.57 | 4.57 | +0.02 (+0.44%) | 50,998,635 |
| 10 Apr 2024 | CNY | 4.69 | 4.71 | 4.5 | 4.55 | 4.55 | -0.17 (-3.60%) | 73,901,763 |
| 9 Apr 2024 | CNY | 4.68 | 4.74 | 4.61 | 4.72 | 4.72 | +0.04 (+0.85%) | 67,216,112 |
| 8 Apr 2024 | CNY | 4.72 | 4.81 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 70,518,883 |
| 3 Apr 2024 | CNY | 4.88 | 4.94 | 4.71 | 4.74 | 4.74 | -0.17 (-3.46%) | 114,324,202 |
| 2 Apr 2024 | CNY | 5.11 | 5.2 | 4.88 | 4.91 | 4.91 | -0.22 (-4.29%) | 159,814,949 |
| 1 Apr 2024 | CNY | 5.15 | 5.24 | 4.87 | 5.13 | 5.13 | -0.05 (-0.97%) | 189,761,607 |
| 29 Mar 2024 | CNY | 5.18 | 5.31 | 5.01 | 5.18 | 5.18 | +0.04 (+0.78%) | 175,277,723 |
| 28 Mar 2024 | CNY | 4.85 | 5.34 | 4.76 | 5.14 | 5.14 | +0.29 (+5.98%) | 246,815,600 |
| 27 Mar 2024 | CNY | 5.16 | 5.31 | 4.83 | 4.85 | 4.85 | -0.46 (-8.66%) | 359,372,996 |
| 26 Mar 2024 | CNY | 5.15 | 5.54 | 5.15 | 5.31 | 5.31 | +0.27 (+5.36%) | 433,544,204 |
| 25 Mar 2024 | CNY | 4.95 | 5.04 | 4.56 | 5.04 | 5.04 | +0.46 (+10.04%) | 355,914,658 |
| 22 Mar 2024 | CNY | 4.15 | 4.58 | 4.13 | 4.58 | 4.58 | +0.42 (+10.10%) | 156,865,468 |
| 21 Mar 2024 | CNY | 4.16 | 4.19 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 25,749,007 |
| 20 Mar 2024 | CNY | 4.15 | 4.2 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 24,603,672 |
| 19 Mar 2024 | CNY | 4.15 | 4.24 | 4.14 | 4.15 | 4.15 | 0.0 (0.0%) | 41,548,432 |
| 18 Mar 2024 | CNY | 4.09 | 4.16 | 4.09 | 4.15 | 4.15 | +0.09 (+2.22%) | 31,799,323 |
