| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 4.81 | 4.87 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 10,165,901 |
| 7 May 2024 | CNY | 4.83 | 4.86 | 4.78 | 4.84 | 4.84 | 0.0 (0.0%) | 8,607,701 |
| 6 May 2024 | CNY | 4.86 | 4.9 | 4.81 | 4.84 | 4.84 | +0.08 (+1.68%) | 10,720,022 |
| 30 Apr 2024 | CNY | 4.9 | 4.9 | 4.73 | 4.76 | 4.76 | -0.06 (-1.24%) | 10,304,640 |
| 29 Apr 2024 | CNY | 4.83 | 4.87 | 4.66 | 4.82 | 4.82 | -0.08 (-1.63%) | 14,648,825 |
| 26 Apr 2024 | CNY | 4.75 | 4.92 | 4.74 | 4.9 | 4.9 | +0.16 (+3.38%) | 12,753,525 |
| 25 Apr 2024 | CNY | 4.67 | 4.78 | 4.62 | 4.74 | 4.74 | +0.09 (+1.94%) | 6,893,025 |
| 24 Apr 2024 | CNY | 4.63 | 4.65 | 4.56 | 4.65 | 4.65 | +0.03 (+0.65%) | 4,640,421 |
| 23 Apr 2024 | CNY | 4.67 | 4.67 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 6,647,578 |
| 22 Apr 2024 | CNY | 4.71 | 4.74 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 6,646,994 |
| 19 Apr 2024 | CNY | 4.64 | 4.73 | 4.62 | 4.64 | 4.64 | -0.01 (-0.22%) | 5,607,769 |
| 18 Apr 2024 | CNY | 4.59 | 4.71 | 4.56 | 4.65 | 4.65 | +0.07 (+1.53%) | 7,895,929 |
| 17 Apr 2024 | CNY | 4.53 | 4.65 | 4.53 | 4.58 | 4.58 | +0.07 (+1.55%) | 8,845,276 |
| 16 Apr 2024 | CNY | 4.72 | 4.72 | 4.5 | 4.51 | 4.51 | -0.21 (-4.45%) | 10,316,997 |
| 15 Apr 2024 | CNY | 4.7 | 4.83 | 4.61 | 4.72 | 4.72 | -0.05 (-1.05%) | 10,254,904 |
| 12 Apr 2024 | CNY | 4.78 | 4.82 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 6,342,843 |
| 11 Apr 2024 | CNY | 4.73 | 4.84 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 7,650,612 |
| 10 Apr 2024 | CNY | 4.79 | 4.81 | 4.66 | 4.75 | 4.75 | -0.04 (-0.84%) | 8,051,012 |
| 9 Apr 2024 | CNY | 4.72 | 4.83 | 4.7 | 4.79 | 4.79 | +0.07 (+1.48%) | 7,909,477 |
| 8 Apr 2024 | CNY | 4.67 | 4.81 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 12,805,139 |
| 3 Apr 2024 | CNY | 4.71 | 4.77 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 7,265,900 |
| 2 Apr 2024 | CNY | 4.69 | 4.71 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 5,248,304 |
| 1 Apr 2024 | CNY | 4.58 | 4.67 | 4.57 | 4.67 | 4.67 | +0.11 (+2.41%) | 7,821,816 |
| 29 Mar 2024 | CNY | 4.56 | 4.58 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 2,272,600 |
| 28 Mar 2024 | CNY | 4.46 | 4.6 | 4.45 | 4.54 | 4.54 | +0.09 (+2.02%) | 6,711,950 |
| 27 Mar 2024 | CNY | 4.59 | 4.62 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 5,964,393 |
| 26 Mar 2024 | CNY | 4.6 | 4.63 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 6,872,555 |
| 25 Mar 2024 | CNY | 4.71 | 4.78 | 4.6 | 4.6 | 4.6 | -0.12 (-2.54%) | 9,314,751 |
| 22 Mar 2024 | CNY | 4.73 | 4.88 | 4.67 | 4.72 | 4.72 | -0.04 (-0.84%) | 11,267,754 |
| 21 Mar 2024 | CNY | 4.72 | 4.82 | 4.71 | 4.76 | 4.76 | +0.02 (+0.42%) | 7,662,717 |
