| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 3.78 | 3.94 | 3.78 | 3.91 | 3.91 | +0.09 (+2.36%) | 18,349,266 |
| 13 May 2024 | CNY | 3.82 | 3.89 | 3.74 | 3.82 | 3.82 | 0.0 (0.0%) | 21,016,184 |
| 10 May 2024 | CNY | 3.87 | 3.97 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 19,840,408 |
| 9 May 2024 | CNY | 3.9 | 4.05 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 48,594,306 |
| 8 May 2024 | CNY | 3.8 | 3.96 | 3.75 | 3.93 | 3.93 | +0.15 (+3.97%) | 36,146,047 |
| 7 May 2024 | CNY | 3.79 | 3.83 | 3.69 | 3.78 | 3.78 | +0.03 (+0.80%) | 25,871,050 |
| 6 May 2024 | CNY | 3.66 | 3.8 | 3.66 | 3.75 | 3.75 | +0.15 (+4.17%) | 27,958,554 |
| 30 Apr 2024 | CNY | 3.58 | 3.92 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 53,310,448 |
| 29 Apr 2024 | CNY | 3.41 | 3.57 | 3.41 | 3.56 | 3.56 | +0.15 (+4.40%) | 20,820,885 |
| 26 Apr 2024 | CNY | 3.36 | 3.42 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 11,685,727 |
| 25 Apr 2024 | CNY | 3.36 | 3.42 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 13,246,932 |
| 24 Apr 2024 | CNY | 3.31 | 3.39 | 3.31 | 3.37 | 3.37 | +0.03 (+0.90%) | 10,947,333 |
| 23 Apr 2024 | CNY | 3.41 | 3.46 | 3.31 | 3.34 | 3.34 | -0.09 (-2.62%) | 22,874,592 |
| 22 Apr 2024 | CNY | 3.53 | 3.64 | 3.41 | 3.43 | 3.43 | -0.11 (-3.11%) | 29,243,057 |
| 19 Apr 2024 | CNY | 3.91 | 3.92 | 3.53 | 3.54 | 3.54 | -0.38 (-9.69%) | 61,298,253 |
| 18 Apr 2024 | CNY | 4.15 | 4.15 | 3.91 | 3.92 | 3.92 | -0.13 (-3.21%) | 36,033,272 |
| 17 Apr 2024 | CNY | 3.76 | 4.1 | 3.76 | 4.05 | 4.05 | +0.31 (+8.29%) | 48,365,932 |
| 16 Apr 2024 | CNY | 3.97 | 3.99 | 3.72 | 3.74 | 3.74 | -0.22 (-5.56%) | 16,452,036 |
| 15 Apr 2024 | CNY | 4 | 4.04 | 3.8 | 3.96 | 3.96 | -0.02 (-0.50%) | 17,883,232 |
| 12 Apr 2024 | CNY | 4.06 | 4.09 | 3.95 | 3.98 | 3.98 | -0.08 (-1.97%) | 13,456,828 |
| 11 Apr 2024 | CNY | 4.03 | 4.15 | 4.01 | 4.06 | 4.06 | -0.01 (-0.25%) | 18,366,384 |
| 10 Apr 2024 | CNY | 4.18 | 4.18 | 4.04 | 4.07 | 4.07 | -0.1 (-2.40%) | 20,469,996 |
| 9 Apr 2024 | CNY | 3.9 | 4.24 | 3.9 | 4.17 | 4.17 | +0.25 (+6.38%) | 48,791,710 |
| 8 Apr 2024 | CNY | 3.99 | 4.06 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 23,240,844 |
| 3 Apr 2024 | CNY | 4.08 | 4.11 | 3.93 | 3.97 | 3.97 | -0.09 (-2.22%) | 31,804,851 |
| 2 Apr 2024 | CNY | 3.93 | 4.17 | 3.83 | 4.06 | 4.06 | +0.23 (+6.01%) | 71,314,650 |
| 1 Apr 2024 | CNY | 3.78 | 3.9 | 3.75 | 3.83 | 3.83 | +0.03 (+0.79%) | 43,763,056 |
| 29 Mar 2024 | CNY | 3.47 | 3.85 | 3.47 | 3.8 | 3.8 | +0.3 (+8.57%) | 60,914,276 |
| 28 Mar 2024 | CNY | 3.65 | 3.7 | 3.41 | 3.5 | 3.5 | -0.16 (-4.37%) | 40,439,690 |
| 27 Mar 2024 | CNY | 3.73 | 3.76 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 13,456,933 |
