| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 4.03 | 4.15 | 3.99 | 4.1 | 4.1 | +0.07 (+1.74%) | 11,635,700 |
| 9 May 2024 | CNY | 3.95 | 4.08 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 5,823,718 |
| 8 May 2024 | CNY | 4.07 | 4.07 | 3.94 | 3.95 | 3.95 | -0.12 (-2.95%) | 9,450,603 |
| 7 May 2024 | CNY | 4.05 | 4.11 | 4.01 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,753,800 |
| 6 May 2024 | CNY | 4.1 | 4.2 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 10,287,500 |
| 30 Apr 2024 | CNY | 4.03 | 4.12 | 4.02 | 4.07 | 4.07 | -0.01 (-0.25%) | 9,515,250 |
| 29 Apr 2024 | CNY | 3.86 | 4.09 | 3.84 | 4.08 | 4.08 | +0.2 (+5.15%) | 13,248,912 |
| 26 Apr 2024 | CNY | 3.73 | 3.89 | 3.71 | 3.88 | 3.88 | +0.15 (+4.02%) | 10,477,500 |
| 25 Apr 2024 | CNY | 3.66 | 3.75 | 3.64 | 3.73 | 3.73 | +0.04 (+1.08%) | 4,714,900 |
| 24 Apr 2024 | CNY | 3.67 | 3.73 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 4,271,000 |
| 23 Apr 2024 | CNY | 3.7 | 3.73 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 4,769,044 |
| 22 Apr 2024 | CNY | 3.72 | 3.8 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 4,420,602 |
| 19 Apr 2024 | CNY | 3.79 | 3.83 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 5,241,800 |
| 18 Apr 2024 | CNY | 3.81 | 3.85 | 3.74 | 3.78 | 3.78 | -0.04 (-1.05%) | 5,537,867 |
| 17 Apr 2024 | CNY | 3.64 | 3.83 | 3.62 | 3.82 | 3.82 | +0.21 (+5.82%) | 7,109,882 |
| 16 Apr 2024 | CNY | 3.8 | 3.83 | 3.61 | 3.61 | 3.61 | -0.21 (-5.50%) | 10,629,644 |
| 15 Apr 2024 | CNY | 3.91 | 3.94 | 3.74 | 3.82 | 3.82 | -0.09 (-2.30%) | 10,759,437 |
| 12 Apr 2024 | CNY | 4.01 | 4.05 | 3.9 | 3.91 | 3.91 | -0.14 (-3.46%) | 7,156,868 |
| 11 Apr 2024 | CNY | 3.94 | 4.08 | 3.91 | 4.05 | 4.05 | +0.12 (+3.05%) | 8,635,400 |
| 10 Apr 2024 | CNY | 4.02 | 4.03 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 6,970,582 |
| 9 Apr 2024 | CNY | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 4,473,951 |
| 8 Apr 2024 | CNY | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -0.1 (-2.45%) | 6,823,294 |
| 3 Apr 2024 | CNY | 4.1 | 4.13 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 5,394,600 |
| 2 Apr 2024 | CNY | 4.11 | 4.15 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 6,315,800 |
| 1 Apr 2024 | CNY | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | +0.06 (+1.48%) | 5,467,154 |
| 29 Mar 2024 | CNY | 4.06 | 4.07 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 2,864,000 |
| 28 Mar 2024 | CNY | 4.02 | 4.12 | 4.01 | 4.06 | 4.06 | +0.04 (+1.00%) | 7,284,570 |
| 27 Mar 2024 | CNY | 4.16 | 4.17 | 4.02 | 4.02 | 4.02 | -0.14 (-3.37%) | 10,118,550 |
| 26 Mar 2024 | CNY | 4.11 | 4.18 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 8,831,970 |
| 25 Mar 2024 | CNY | 4.15 | 4.23 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 8,910,876 |
