| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 4.81 | 4.83 | 4.66 | 4.69 | 4.69 | -0.15 (-3.10%) | 195,951,874 |
| 29 Apr 2024 | CNY | 4.75 | 4.85 | 4.75 | 4.84 | 4.84 | +0.08 (+1.68%) | 105,313,900 |
| 26 Apr 2024 | CNY | 4.71 | 4.77 | 4.71 | 4.76 | 4.76 | +0.04 (+0.85%) | 87,110,728 |
| 25 Apr 2024 | CNY | 4.72 | 4.75 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 55,411,918 |
| 24 Apr 2024 | CNY | 4.71 | 4.74 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 74,777,262 |
| 23 Apr 2024 | CNY | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 77,315,064 |
| 22 Apr 2024 | CNY | 4.77 | 4.82 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 88,341,625 |
| 19 Apr 2024 | CNY | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | -0.07 (-1.45%) | 98,852,895 |
| 18 Apr 2024 | CNY | 4.85 | 4.9 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 98,675,343 |
| 17 Apr 2024 | CNY | 4.81 | 4.87 | 4.79 | 4.86 | 4.86 | +0.03 (+0.62%) | 103,573,549 |
| 16 Apr 2024 | CNY | 4.86 | 4.9 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 111,707,639 |
| 15 Apr 2024 | CNY | 4.8 | 4.87 | 4.78 | 4.86 | 4.86 | +0.08 (+1.67%) | 108,687,781 |
| 12 Apr 2024 | CNY | 4.82 | 4.83 | 4.77 | 4.78 | 4.78 | -0.04 (-0.83%) | 76,508,662 |
| 11 Apr 2024 | CNY | 4.83 | 4.86 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 87,703,107 |
| 10 Apr 2024 | CNY | 4.85 | 4.89 | 4.82 | 4.84 | 4.84 | 0.0 (0.0%) | 107,283,907 |
| 9 Apr 2024 | CNY | 4.82 | 4.87 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 119,411,944 |
| 8 Apr 2024 | CNY | 4.74 | 4.84 | 4.72 | 4.83 | 4.83 | +0.11 (+2.33%) | 160,715,865 |
| 3 Apr 2024 | CNY | 4.77 | 4.78 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 70,850,016 |
| 2 Apr 2024 | CNY | 4.7 | 4.78 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 91,902,263 |
| 1 Apr 2024 | CNY | 4.71 | 4.72 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 73,676,466 |
| 29 Mar 2024 | CNY | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 26,002,008 |
| 28 Mar 2024 | CNY | 4.64 | 4.72 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 76,183,393 |
| 27 Mar 2024 | CNY | 4.7 | 4.72 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 68,540,586 |
| 26 Mar 2024 | CNY | 4.64 | 4.71 | 4.63 | 4.7 | 4.7 | +0.05 (+1.08%) | 66,996,824 |
| 25 Mar 2024 | CNY | 4.6 | 4.68 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 62,349,876 |
| 22 Mar 2024 | CNY | 4.66 | 4.69 | 4.6 | 4.63 | 4.63 | -0.03 (-0.64%) | 81,859,680 |
| 21 Mar 2024 | CNY | 4.69 | 4.69 | 4.64 | 4.66 | 4.66 | -0.03 (-0.64%) | 75,438,500 |
| 20 Mar 2024 | CNY | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 95,533,601 |
| 19 Mar 2024 | CNY | 4.77 | 4.79 | 4.72 | 4.72 | 4.72 | -0.05 (-1.05%) | 79,206,666 |
| 18 Mar 2024 | CNY | 4.73 | 4.83 | 4.73 | 4.77 | 4.77 | +0.04 (+0.85%) | 104,900,180 |
