| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 4.74 | 4.84 | 4.74 | 4.81 | 4.81 | +0.04 (+0.84%) | 5,685,953 |
| 8 May 2024 | CNY | 4.82 | 4.87 | 4.77 | 4.77 | 4.77 | -0.06 (-1.24%) | 5,702,853 |
| 7 May 2024 | CNY | 4.82 | 4.84 | 4.79 | 4.83 | 4.83 | -0.02 (-0.41%) | 5,596,900 |
| 6 May 2024 | CNY | 4.85 | 4.86 | 4.7 | 4.85 | 4.85 | +0.01 (+0.21%) | 11,491,400 |
| 30 Apr 2024 | CNY | 4.8 | 4.9 | 4.79 | 4.84 | 4.84 | +0.06 (+1.26%) | 10,711,100 |
| 29 Apr 2024 | CNY | 4.68 | 4.79 | 4.65 | 4.78 | 4.78 | +0.11 (+2.36%) | 7,011,822 |
| 26 Apr 2024 | CNY | 4.6 | 4.68 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 6,764,700 |
| 25 Apr 2024 | CNY | 4.58 | 4.64 | 4.53 | 4.59 | 4.59 | -0.01 (-0.22%) | 4,589,400 |
| 24 Apr 2024 | CNY | 4.62 | 4.65 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 6,680,753 |
| 23 Apr 2024 | CNY | 4.55 | 4.75 | 4.51 | 4.65 | 4.65 | +0.11 (+2.42%) | 8,332,400 |
| 22 Apr 2024 | CNY | 4.42 | 4.59 | 4.32 | 4.54 | 4.54 | +0.12 (+2.71%) | 11,942,035 |
| 19 Apr 2024 | CNY | 4.41 | 4.54 | 4.38 | 4.42 | 4.42 | -0.1 (-2.21%) | 9,341,100 |
| 18 Apr 2024 | CNY | 4.54 | 4.62 | 4.49 | 4.52 | 4.52 | -0.09 (-1.95%) | 9,891,700 |
| 17 Apr 2024 | CNY | 4.42 | 4.63 | 4.31 | 4.61 | 4.61 | +0.29 (+6.71%) | 10,830,265 |
| 16 Apr 2024 | CNY | 4.47 | 4.47 | 4.31 | 4.32 | 4.32 | -0.19 (-4.21%) | 14,197,346 |
| 15 Apr 2024 | CNY | 4.63 | 4.67 | 4.3 | 4.51 | 4.51 | -0.21 (-4.45%) | 18,010,263 |
| 12 Apr 2024 | CNY | 4.77 | 4.83 | 4.71 | 4.72 | 4.72 | -0.07 (-1.46%) | 5,846,735 |
| 11 Apr 2024 | CNY | 4.69 | 4.84 | 4.67 | 4.79 | 4.79 | +0.06 (+1.27%) | 7,202,042 |
| 10 Apr 2024 | CNY | 4.86 | 4.87 | 4.67 | 4.73 | 4.73 | -0.13 (-2.67%) | 9,358,178 |
| 9 Apr 2024 | CNY | 4.82 | 4.88 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 6,721,157 |
| 8 Apr 2024 | CNY | 4.97 | 4.97 | 4.81 | 4.81 | 4.81 | -0.16 (-3.22%) | 10,288,258 |
| 3 Apr 2024 | CNY | 4.94 | 4.99 | 4.89 | 4.97 | 4.97 | -0.01 (-0.20%) | 8,370,500 |
| 2 Apr 2024 | CNY | 5.03 | 5.04 | 4.93 | 4.98 | 4.98 | -0.06 (-1.19%) | 9,354,154 |
| 1 Apr 2024 | CNY | 4.92 | 5.04 | 4.91 | 5.04 | 5.04 | +0.13 (+2.65%) | 11,935,956 |
| 29 Mar 2024 | CNY | 4.92 | 4.95 | 4.81 | 4.91 | 4.91 | -0.01 (-0.20%) | 7,286,500 |
| 28 Mar 2024 | CNY | 4.81 | 4.97 | 4.81 | 4.92 | 4.92 | +0.11 (+2.29%) | 17,482,482 |
| 27 Mar 2024 | CNY | 5.07 | 5.09 | 4.81 | 4.81 | 4.81 | -0.28 (-5.50%) | 20,028,259 |
| 26 Mar 2024 | CNY | 5.23 | 5.3 | 5.03 | 5.09 | 5.09 | -0.18 (-3.42%) | 20,829,646 |
| 25 Mar 2024 | CNY | 5.55 | 5.68 | 5.24 | 5.27 | 5.27 | -0.28 (-5.05%) | 37,790,424 |
| 22 Mar 2024 | CNY | 5.23 | 5.75 | 5.1 | 5.55 | 5.55 | +0.25 (+4.72%) | 47,090,355 |
