| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 2.98 | 3.04 | 2.87 | 2.92 | 2.92 | -0.08 (-2.67%) | 41,871,146 |
| 29 Apr 2024 | CNY | 2.86 | 3.03 | 2.84 | 3 | 3 | +0.13 (+4.53%) | 46,325,395 |
| 26 Apr 2024 | CNY | 2.85 | 2.89 | 2.78 | 2.87 | 2.87 | +0.01 (+0.35%) | 41,019,596 |
| 25 Apr 2024 | CNY | 2.94 | 2.94 | 2.86 | 2.86 | 2.86 | -0.1 (-3.38%) | 42,895,490 |
| 24 Apr 2024 | CNY | 2.9 | 3.04 | 2.85 | 2.96 | 2.96 | -0.05 (-1.66%) | 63,062,929 |
| 23 Apr 2024 | CNY | 2.95 | 3.11 | 2.95 | 3.01 | 3.01 | +0.02 (+0.67%) | 48,758,093 |
| 22 Apr 2024 | CNY | 3.15 | 3.16 | 2.98 | 2.99 | 2.99 | -0.22 (-6.85%) | 69,784,669 |
| 19 Apr 2024 | CNY | 3.4 | 3.52 | 3.19 | 3.21 | 3.21 | -0.31 (-8.81%) | 97,424,094 |
| 18 Apr 2024 | CNY | 3.53 | 3.75 | 3.51 | 3.52 | 3.52 | -0.38 (-9.74%) | 146,727,109 |
| 17 Apr 2024 | CNY | 3.44 | 4.09 | 3.44 | 3.9 | 3.9 | +0.08 (+2.09%) | 194,084,650 |
| 16 Apr 2024 | CNY | 4.51 | 4.51 | 3.82 | 3.82 | 3.82 | -0.42 (-9.91%) | 201,295,010 |
| 15 Apr 2024 | CNY | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.39 (+10.13%) | 16,430,170 |
| 12 Apr 2024 | CNY | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.35 (+10%) | 14,494,394 |
| 11 Apr 2024 | CNY | 3.26 | 3.5 | 3.19 | 3.5 | 3.5 | +0.32 (+10.06%) | 76,528,112 |
| 10 Apr 2024 | CNY | 2.92 | 3.18 | 2.92 | 3.18 | 3.18 | +0.29 (+10.03%) | 23,792,426 |
| 9 Apr 2024 | CNY | 2.9 | 2.96 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 21,389,810 |
| 8 Apr 2024 | CNY | 3 | 3.02 | 2.88 | 2.9 | 2.9 | -0.14 (-4.61%) | 34,493,952 |
| 3 Apr 2024 | CNY | 3.12 | 3.14 | 3.02 | 3.04 | 3.04 | -0.1 (-3.18%) | 31,908,649 |
| 2 Apr 2024 | CNY | 3.17 | 3.26 | 3.11 | 3.14 | 3.14 | -0.02 (-0.63%) | 48,530,906 |
| 1 Apr 2024 | CNY | 3.13 | 3.22 | 3.1 | 3.16 | 3.16 | -0.05 (-1.56%) | 47,382,934 |
| 29 Mar 2024 | CNY | 3.1 | 3.29 | 2.94 | 3.21 | 3.21 | +0.12 (+3.88%) | 61,875,148 |
| 28 Mar 2024 | CNY | 2.96 | 3.11 | 2.96 | 3.09 | 3.09 | +0.03 (+0.98%) | 64,305,703 |
| 27 Mar 2024 | CNY | 3.32 | 3.38 | 3.06 | 3.06 | 3.06 | -0.34 (-10%) | 115,792,972 |
| 26 Mar 2024 | CNY | 3.31 | 3.4 | 3.23 | 3.4 | 3.4 | +0.31 (+10.03%) | 61,467,897 |
| 25 Mar 2024 | CNY | 2.8 | 3.09 | 2.79 | 3.09 | 3.09 | +0.28 (+9.96%) | 24,814,430 |
| 22 Mar 2024 | CNY | 2.86 | 2.88 | 2.79 | 2.81 | 2.81 | -0.06 (-2.09%) | 17,846,180 |
| 21 Mar 2024 | CNY | 2.88 | 2.93 | 2.82 | 2.87 | 2.87 | -0.01 (-0.35%) | 19,529,332 |
| 20 Mar 2024 | CNY | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | +0.06 (+2.13%) | 25,711,148 |
| 19 Mar 2024 | CNY | 2.86 | 2.89 | 2.81 | 2.82 | 2.82 | -0.07 (-2.42%) | 22,835,049 |
| 18 Mar 2024 | CNY | 2.78 | 2.91 | 2.77 | 2.89 | 2.89 | +0.1 (+3.58%) | 38,055,807 |
