| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 4.28 | 4.7 | 4.26 | 4.7 | 4.7 | +0.43 (+10.07%) | 14,990,301 |
| 9 May 2024 | CNY | 4.31 | 4.35 | 4.25 | 4.27 | 4.27 | +0.01 (+0.23%) | 4,112,000 |
| 8 May 2024 | CNY | 4.3 | 4.34 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 5,122,100 |
| 7 May 2024 | CNY | 4.26 | 4.32 | 4.17 | 4.3 | 4.3 | +0.06 (+1.42%) | 4,476,689 |
| 6 May 2024 | CNY | 4.16 | 4.27 | 4.12 | 4.24 | 4.24 | +0.16 (+3.92%) | 6,732,300 |
| 30 Apr 2024 | CNY | 4.11 | 4.19 | 3.98 | 4.08 | 4.08 | -0.02 (-0.49%) | 6,772,519 |
| 29 Apr 2024 | CNY | 3.89 | 4.1 | 3.85 | 4.1 | 4.1 | +0.2 (+5.13%) | 6,905,599 |
| 26 Apr 2024 | CNY | 3.9 | 4.01 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,414,179 |
| 25 Apr 2024 | CNY | 3.79 | 3.94 | 3.78 | 3.89 | 3.89 | +0.09 (+2.37%) | 4,473,579 |
| 24 Apr 2024 | CNY | 3.67 | 3.83 | 3.67 | 3.8 | 3.8 | +0.13 (+3.54%) | 5,289,709 |
| 23 Apr 2024 | CNY | 3.66 | 3.73 | 3.6 | 3.67 | 3.67 | +0.01 (+0.27%) | 5,234,801 |
| 22 Apr 2024 | CNY | 3.76 | 3.79 | 3.57 | 3.66 | 3.66 | -0.13 (-3.43%) | 6,060,733 |
| 19 Apr 2024 | CNY | 3.77 | 3.84 | 3.67 | 3.79 | 3.79 | +0.02 (+0.53%) | 5,972,700 |
| 18 Apr 2024 | CNY | 3.83 | 3.88 | 3.69 | 3.77 | 3.77 | -0.03 (-0.79%) | 8,779,565 |
| 17 Apr 2024 | CNY | 3.54 | 3.84 | 3.54 | 3.8 | 3.8 | +0.19 (+5.26%) | 10,095,637 |
| 16 Apr 2024 | CNY | 3.85 | 3.93 | 3.61 | 3.61 | 3.61 | -0.4 (-9.98%) | 9,784,833 |
| 15 Apr 2024 | CNY | 4.38 | 4.45 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 14,890,479 |
| 12 Apr 2024 | CNY | 4.46 | 4.63 | 4.44 | 4.46 | 4.46 | -0.07 (-1.55%) | 10,876,197 |
| 11 Apr 2024 | CNY | 4.6 | 4.67 | 4.5 | 4.53 | 4.53 | -0.25 (-5.23%) | 18,088,200 |
| 10 Apr 2024 | CNY | 4.63 | 5 | 4.44 | 4.78 | 4.78 | +0.15 (+3.24%) | 24,551,500 |
| 9 Apr 2024 | CNY | 4.68 | 4.7 | 4.51 | 4.63 | 4.63 | +0.14 (+3.12%) | 10,001,461 |
| 8 Apr 2024 | CNY | 4.68 | 4.73 | 4.46 | 4.49 | 4.49 | -0.19 (-4.06%) | 9,228,097 |
| 3 Apr 2024 | CNY | 4.82 | 4.86 | 4.59 | 4.68 | 4.68 | -0.06 (-1.27%) | 9,568,961 |
| 2 Apr 2024 | CNY | 4.75 | 4.82 | 4.65 | 4.74 | 4.74 | +0.06 (+1.28%) | 11,886,494 |
| 1 Apr 2024 | CNY | 4.49 | 4.7 | 4.49 | 4.68 | 4.68 | +0.17 (+3.77%) | 13,448,400 |
| 29 Mar 2024 | CNY | 4.39 | 4.56 | 4.39 | 4.51 | 4.51 | +0.12 (+2.73%) | 11,974,546 |
| 28 Mar 2024 | CNY | 4.22 | 4.49 | 4.22 | 4.39 | 4.39 | +0.16 (+3.78%) | 21,432,095 |
| 27 Mar 2024 | CNY | 4.58 | 4.66 | 4.23 | 4.23 | 4.23 | -0.38 (-8.24%) | 27,152,429 |
| 26 Mar 2024 | CNY | 4.56 | 4.8 | 4.56 | 4.61 | 4.61 | -0.46 (-9.07%) | 38,983,309 |
| 25 Mar 2024 | CNY | 5.21 | 5.42 | 4.97 | 5.07 | 5.07 | +0.14 (+2.84%) | 53,660,634 |
