| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 4.89 | 4.95 | 4.88 | 4.91 | 4.91 | +0.05 (+1.03%) | 16,624,880 |
| 30 Apr 2024 | CNY | 4.8 | 4.89 | 4.8 | 4.86 | 4.86 | +0.09 (+1.89%) | 17,152,901 |
| 29 Apr 2024 | CNY | 4.72 | 4.78 | 4.71 | 4.77 | 4.77 | +0.03 (+0.63%) | 11,033,348 |
| 26 Apr 2024 | CNY | 4.71 | 4.75 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 9,599,606 |
| 25 Apr 2024 | CNY | 4.69 | 4.73 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 7,231,702 |
| 24 Apr 2024 | CNY | 4.7 | 4.72 | 4.66 | 4.69 | 4.69 | -0.01 (-0.21%) | 6,393,612 |
| 23 Apr 2024 | CNY | 4.7 | 4.72 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 7,707,801 |
| 22 Apr 2024 | CNY | 4.64 | 4.72 | 4.64 | 4.7 | 4.7 | +0.03 (+0.64%) | 10,543,818 |
| 19 Apr 2024 | CNY | 4.64 | 4.71 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 8,424,468 |
| 18 Apr 2024 | CNY | 4.62 | 4.69 | 4.59 | 4.67 | 4.67 | +0.06 (+1.30%) | 9,744,896 |
| 17 Apr 2024 | CNY | 4.47 | 4.61 | 4.47 | 4.61 | 4.61 | +0.16 (+3.60%) | 10,090,379 |
| 16 Apr 2024 | CNY | 4.58 | 4.63 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 12,543,372 |
| 15 Apr 2024 | CNY | 4.66 | 4.68 | 4.52 | 4.6 | 4.6 | -0.05 (-1.08%) | 11,539,498 |
| 12 Apr 2024 | CNY | 4.68 | 4.7 | 4.63 | 4.65 | 4.65 | -0.03 (-0.64%) | 5,752,539 |
| 11 Apr 2024 | CNY | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 7,199,130 |
| 10 Apr 2024 | CNY | 4.74 | 4.76 | 4.62 | 4.67 | 4.67 | -0.06 (-1.27%) | 8,562,900 |
| 9 Apr 2024 | CNY | 4.62 | 4.75 | 4.62 | 4.73 | 4.73 | +0.1 (+2.16%) | 12,065,892 |
| 8 Apr 2024 | CNY | 4.7 | 4.76 | 4.63 | 4.63 | 4.63 | -0.05 (-1.07%) | 14,778,711 |
| 3 Apr 2024 | CNY | 4.66 | 4.69 | 4.61 | 4.68 | 4.68 | +0.02 (+0.43%) | 8,879,449 |
| 2 Apr 2024 | CNY | 4.63 | 4.66 | 4.59 | 4.66 | 4.66 | +0.02 (+0.43%) | 7,472,153 |
| 1 Apr 2024 | CNY | 4.55 | 4.64 | 4.54 | 4.64 | 4.64 | +0.09 (+1.98%) | 8,807,236 |
| 29 Mar 2024 | CNY | 4.48 | 4.55 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 2,721,700 |
| 28 Mar 2024 | CNY | 4.44 | 4.52 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 6,240,300 |
| 27 Mar 2024 | CNY | 4.52 | 4.54 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 7,027,100 |
| 26 Mar 2024 | CNY | 4.51 | 4.54 | 4.46 | 4.52 | 4.52 | +0.01 (+0.22%) | 5,484,500 |
| 25 Mar 2024 | CNY | 4.56 | 4.61 | 4.5 | 4.51 | 4.51 | -0.07 (-1.53%) | 6,520,400 |
| 22 Mar 2024 | CNY | 4.6 | 4.62 | 4.52 | 4.58 | 4.58 | -0.04 (-0.87%) | 7,160,610 |
| 21 Mar 2024 | CNY | 4.61 | 4.65 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 6,936,980 |
| 20 Mar 2024 | CNY | 4.55 | 4.63 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 9,259,900 |
| 19 Mar 2024 | CNY | 4.59 | 4.61 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 7,220,900 |
