| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 4.74 | 4.78 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 149,012,587 |
| 26 Apr 2024 | CNY | 4.83 | 4.86 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 218,082,600 |
| 25 Apr 2024 | CNY | 4.81 | 4.86 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 158,763,706 |
| 24 Apr 2024 | CNY | 4.84 | 4.86 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 96,499,881 |
| 23 Apr 2024 | CNY | 4.83 | 4.91 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 138,563,566 |
| 22 Apr 2024 | CNY | 4.9 | 4.95 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 140,341,883 |
| 19 Apr 2024 | CNY | 4.89 | 4.93 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 116,712,466 |
| 18 Apr 2024 | CNY | 4.84 | 4.97 | 4.83 | 4.91 | 4.91 | +0.05 (+1.03%) | 201,388,477 |
| 17 Apr 2024 | CNY | 4.76 | 4.87 | 4.72 | 4.86 | 4.86 | +0.07 (+1.46%) | 209,406,862 |
| 16 Apr 2024 | CNY | 4.73 | 4.83 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 211,865,643 |
| 15 Apr 2024 | CNY | 4.6 | 4.74 | 4.59 | 4.73 | 4.73 | +0.13 (+2.83%) | 197,355,128 |
| 12 Apr 2024 | CNY | 4.63 | 4.66 | 4.58 | 4.6 | 4.6 | -0.04 (-0.86%) | 141,844,508 |
| 11 Apr 2024 | CNY | 4.67 | 4.68 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 112,883,368 |
| 10 Apr 2024 | CNY | 4.69 | 4.72 | 4.67 | 4.68 | 4.68 | -0.01 (-0.21%) | 123,870,273 |
| 9 Apr 2024 | CNY | 4.75 | 4.77 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 140,256,068 |
| 8 Apr 2024 | CNY | 4.7 | 4.75 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 119,654,833 |
| 3 Apr 2024 | CNY | 4.74 | 4.75 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 108,283,280 |
| 2 Apr 2024 | CNY | 4.75 | 4.77 | 4.74 | 4.75 | 4.75 | 0.0 (0.0%) | 131,179,167 |
| 1 Apr 2024 | CNY | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 112,695,689 |
| 29 Mar 2024 | CNY | 4.74 | 4.8 | 4.73 | 4.75 | 4.75 | -0.01 (-0.21%) | 55,545,253 |
| 28 Mar 2024 | CNY | 4.83 | 4.84 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 129,744,536 |
| 27 Mar 2024 | CNY | 4.82 | 4.88 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 139,706,297 |
| 26 Mar 2024 | CNY | 4.75 | 4.82 | 4.74 | 4.82 | 4.82 | +0.08 (+1.69%) | 107,155,667 |
| 25 Mar 2024 | CNY | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 89,346,710 |
| 22 Mar 2024 | CNY | 4.76 | 4.76 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 74,710,130 |
| 21 Mar 2024 | CNY | 4.73 | 4.78 | 4.72 | 4.76 | 4.76 | +0.03 (+0.63%) | 75,562,397 |
| 20 Mar 2024 | CNY | 4.71 | 4.75 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 68,870,160 |
| 19 Mar 2024 | CNY | 4.76 | 4.76 | 4.7 | 4.71 | 4.71 | -0.05 (-1.05%) | 111,607,999 |
| 18 Mar 2024 | CNY | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | +0.02 (+0.42%) | 76,386,616 |
| 15 Mar 2024 | CNY | 4.74 | 4.77 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 85,186,860 |
