| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 12,290,920 |
| 6 May 2024 | CNY | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | +0.04 (+1.32%) | 14,844,893 |
| 30 Apr 2024 | CNY | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | -0.02 (-0.65%) | 17,565,300 |
| 29 Apr 2024 | CNY | 2.96 | 3.06 | 2.95 | 3.06 | 3.06 | +0.08 (+2.68%) | 24,379,100 |
| 26 Apr 2024 | CNY | 2.96 | 2.98 | 2.91 | 2.98 | 2.98 | +0.02 (+0.68%) | 15,956,400 |
| 25 Apr 2024 | CNY | 2.95 | 2.99 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 11,481,800 |
| 24 Apr 2024 | CNY | 2.96 | 2.98 | 2.92 | 2.96 | 2.96 | +0.04 (+1.37%) | 10,489,800 |
| 23 Apr 2024 | CNY | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 14,068,370 |
| 22 Apr 2024 | CNY | 3.03 | 3.05 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 16,910,538 |
| 19 Apr 2024 | CNY | 2.97 | 3.09 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 21,764,200 |
| 18 Apr 2024 | CNY | 3.02 | 3.04 | 2.97 | 2.98 | 2.98 | -0.04 (-1.32%) | 20,993,000 |
| 17 Apr 2024 | CNY | 2.93 | 3.07 | 2.93 | 3.02 | 3.02 | +0.09 (+3.07%) | 28,210,520 |
| 16 Apr 2024 | CNY | 3.14 | 3.15 | 2.91 | 2.93 | 2.93 | -0.23 (-7.28%) | 39,160,164 |
| 15 Apr 2024 | CNY | 3.27 | 3.28 | 3.06 | 3.16 | 3.16 | -0.13 (-3.95%) | 34,901,561 |
| 12 Apr 2024 | CNY | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | -0.05 (-1.50%) | 24,546,100 |
| 11 Apr 2024 | CNY | 3.24 | 3.42 | 3.22 | 3.34 | 3.34 | +0.09 (+2.77%) | 35,864,452 |
| 10 Apr 2024 | CNY | 3.29 | 3.31 | 3.23 | 3.25 | 3.25 | -0.06 (-1.81%) | 18,289,085 |
| 9 Apr 2024 | CNY | 3.23 | 3.32 | 3.22 | 3.31 | 3.31 | +0.05 (+1.53%) | 24,649,524 |
| 8 Apr 2024 | CNY | 3.31 | 3.37 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 37,550,886 |
| 3 Apr 2024 | CNY | 3.25 | 3.32 | 3.21 | 3.31 | 3.31 | +0.03 (+0.91%) | 37,379,531 |
| 2 Apr 2024 | CNY | 3.15 | 3.4 | 3.14 | 3.28 | 3.28 | +0.14 (+4.46%) | 57,614,617 |
| 1 Apr 2024 | CNY | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | +0.06 (+1.95%) | 16,165,500 |
| 29 Mar 2024 | CNY | 3.05 | 3.08 | 3.03 | 3.08 | 3.08 | +0.03 (+0.98%) | 5,180,971 |
| 28 Mar 2024 | CNY | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 10,596,220 |
| 27 Mar 2024 | CNY | 3.1 | 3.12 | 3.03 | 3.03 | 3.03 | -0.07 (-2.26%) | 12,895,100 |
| 26 Mar 2024 | CNY | 3.11 | 3.13 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 14,055,968 |
| 25 Mar 2024 | CNY | 3.12 | 3.18 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 11,348,800 |
| 22 Mar 2024 | CNY | 3.2 | 3.2 | 3.11 | 3.13 | 3.13 | -0.07 (-2.19%) | 18,110,794 |
| 21 Mar 2024 | CNY | 3.2 | 3.22 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 16,227,853 |
| 20 Mar 2024 | CNY | 3.21 | 3.23 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 20,641,104 |
