| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 3.88 | 3.99 | 3.87 | 3.95 | 3.95 | +0.06 (+1.54%) | 29,734,468 |
| 29 Apr 2024 | CNY | 3.79 | 3.99 | 3.76 | 3.89 | 3.89 | +0.1 (+2.64%) | 32,307,536 |
| 26 Apr 2024 | CNY | 3.76 | 3.82 | 3.73 | 3.79 | 3.79 | +0.07 (+1.88%) | 13,451,586 |
| 25 Apr 2024 | CNY | 3.63 | 3.74 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 12,106,680 |
| 24 Apr 2024 | CNY | 3.59 | 3.68 | 3.57 | 3.66 | 3.66 | +0.06 (+1.67%) | 10,444,180 |
| 23 Apr 2024 | CNY | 3.5 | 3.65 | 3.49 | 3.6 | 3.6 | +0.1 (+2.86%) | 13,770,108 |
| 22 Apr 2024 | CNY | 3.58 | 3.62 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 10,357,484 |
| 19 Apr 2024 | CNY | 3.58 | 3.62 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 8,333,776 |
| 18 Apr 2024 | CNY | 3.65 | 3.67 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 10,941,560 |
| 17 Apr 2024 | CNY | 3.47 | 3.66 | 3.46 | 3.66 | 3.66 | +0.23 (+6.71%) | 15,525,849 |
| 16 Apr 2024 | CNY | 3.66 | 3.66 | 3.42 | 3.43 | 3.43 | -0.25 (-6.79%) | 20,339,416 |
| 15 Apr 2024 | CNY | 3.71 | 3.79 | 3.6 | 3.68 | 3.68 | -0.05 (-1.34%) | 17,067,793 |
| 12 Apr 2024 | CNY | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -0.08 (-2.10%) | 12,617,389 |
| 11 Apr 2024 | CNY | 3.8 | 3.85 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 11,978,076 |
| 10 Apr 2024 | CNY | 3.91 | 3.92 | 3.78 | 3.81 | 3.81 | -0.12 (-3.05%) | 16,537,737 |
| 9 Apr 2024 | CNY | 3.9 | 3.97 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 15,978,376 |
| 8 Apr 2024 | CNY | 3.91 | 3.97 | 3.83 | 3.91 | 3.91 | +0.03 (+0.77%) | 24,658,538 |
| 3 Apr 2024 | CNY | 3.92 | 3.93 | 3.83 | 3.88 | 3.88 | -0.05 (-1.27%) | 13,340,690 |
| 2 Apr 2024 | CNY | 3.92 | 3.97 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 16,625,176 |
| 1 Apr 2024 | CNY | 3.78 | 3.95 | 3.77 | 3.93 | 3.93 | +0.16 (+4.24%) | 27,404,568 |
| 29 Mar 2024 | CNY | 3.7 | 3.87 | 3.69 | 3.77 | 3.77 | +0.06 (+1.62%) | 14,304,682 |
| 28 Mar 2024 | CNY | 3.66 | 3.75 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 13,398,264 |
| 27 Mar 2024 | CNY | 3.81 | 3.81 | 3.66 | 3.66 | 3.66 | -0.16 (-4.19%) | 17,214,168 |
| 26 Mar 2024 | CNY | 3.88 | 3.91 | 3.74 | 3.82 | 3.82 | -0.06 (-1.55%) | 23,242,073 |
| 25 Mar 2024 | CNY | 3.89 | 4.05 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 34,479,553 |
| 22 Mar 2024 | CNY | 3.86 | 3.97 | 3.82 | 3.91 | 3.91 | +0.04 (+1.03%) | 34,532,444 |
| 21 Mar 2024 | CNY | 3.89 | 3.9 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 12,672,821 |
| 20 Mar 2024 | CNY | 3.86 | 3.91 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 15,983,884 |
| 19 Mar 2024 | CNY | 3.88 | 3.9 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 14,992,738 |
| 18 Mar 2024 | CNY | 3.85 | 3.9 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 18,462,220 |
