| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 3.56 | 3.58 | 3.53 | 3.55 | 3.55 | +0.05 (+1.43%) | 6,662,300 |
| 30 Apr 2024 | CNY | 3.51 | 3.54 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 4,730,460 |
| 29 Apr 2024 | CNY | 3.4 | 3.52 | 3.4 | 3.52 | 3.52 | +0.12 (+3.53%) | 7,928,092 |
| 26 Apr 2024 | CNY | 3.38 | 3.41 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 6,559,070 |
| 25 Apr 2024 | CNY | 3.39 | 3.43 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 4,211,200 |
| 24 Apr 2024 | CNY | 3.36 | 3.41 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 3,126,362 |
| 23 Apr 2024 | CNY | 3.34 | 3.4 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 4,253,865 |
| 22 Apr 2024 | CNY | 3.41 | 3.44 | 3.34 | 3.36 | 3.36 | -0.05 (-1.47%) | 4,981,943 |
| 19 Apr 2024 | CNY | 3.41 | 3.48 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 5,340,050 |
| 18 Apr 2024 | CNY | 3.55 | 3.56 | 3.44 | 3.45 | 3.45 | -0.09 (-2.54%) | 7,469,487 |
| 17 Apr 2024 | CNY | 3.39 | 3.54 | 3.39 | 3.54 | 3.54 | +0.18 (+5.36%) | 7,307,830 |
| 16 Apr 2024 | CNY | 3.51 | 3.51 | 3.35 | 3.36 | 3.36 | -0.14 (-4.00%) | 9,135,866 |
| 15 Apr 2024 | CNY | 3.63 | 3.63 | 3.46 | 3.5 | 3.5 | -0.1 (-2.78%) | 8,934,928 |
| 12 Apr 2024 | CNY | 3.65 | 3.69 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 4,149,950 |
| 11 Apr 2024 | CNY | 3.65 | 3.71 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 4,809,529 |
| 10 Apr 2024 | CNY | 3.72 | 3.74 | 3.64 | 3.66 | 3.66 | -0.08 (-2.14%) | 5,263,807 |
| 9 Apr 2024 | CNY | 3.74 | 3.75 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 4,079,773 |
| 8 Apr 2024 | CNY | 3.77 | 3.8 | 3.71 | 3.71 | 3.71 | -0.06 (-1.59%) | 5,660,414 |
| 3 Apr 2024 | CNY | 3.76 | 3.77 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 3,984,406 |
| 2 Apr 2024 | CNY | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 3,923,926 |
| 1 Apr 2024 | CNY | 3.72 | 3.78 | 3.71 | 3.75 | 3.75 | +0.05 (+1.35%) | 4,711,900 |
| 29 Mar 2024 | CNY | 3.68 | 3.71 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,658,500 |
| 28 Mar 2024 | CNY | 3.7 | 3.74 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 5,822,098 |
| 27 Mar 2024 | CNY | 3.71 | 3.8 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 7,495,958 |
| 26 Mar 2024 | CNY | 3.7 | 3.73 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 5,693,380 |
| 25 Mar 2024 | CNY | 3.73 | 3.75 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 5,265,400 |
| 22 Mar 2024 | CNY | 3.77 | 3.78 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 5,924,481 |
| 21 Mar 2024 | CNY | 3.76 | 3.79 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 6,043,217 |
| 20 Mar 2024 | CNY | 3.72 | 3.75 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 4,526,732 |
| 19 Mar 2024 | CNY | 3.72 | 3.75 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 5,775,280 |
