| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 3.99 | 3.99 | 3.87 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,555,446 |
| 10 May 2024 | CNY | 4.01 | 4.04 | 3.94 | 3.96 | 3.96 | -0.06 (-1.49%) | 4,736,253 |
| 9 May 2024 | CNY | 3.92 | 4.04 | 3.91 | 4.02 | 4.02 | +0.12 (+3.08%) | 6,153,978 |
| 8 May 2024 | CNY | 3.95 | 3.96 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,755,719 |
| 7 May 2024 | CNY | 3.98 | 3.98 | 3.93 | 3.96 | 3.96 | 0.0 (0.0%) | 3,593,683 |
| 6 May 2024 | CNY | 3.89 | 3.98 | 3.87 | 3.96 | 3.96 | +0.11 (+2.86%) | 6,443,788 |
| 30 Apr 2024 | CNY | 3.89 | 3.91 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 4,870,165 |
| 29 Apr 2024 | CNY | 3.72 | 3.88 | 3.7 | 3.88 | 3.88 | +0.15 (+4.02%) | 6,221,422 |
| 26 Apr 2024 | CNY | 3.68 | 3.73 | 3.61 | 3.73 | 3.73 | +0.04 (+1.08%) | 6,337,462 |
| 25 Apr 2024 | CNY | 3.67 | 3.75 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 3,402,394 |
| 24 Apr 2024 | CNY | 3.68 | 3.69 | 3.63 | 3.69 | 3.69 | +0.04 (+1.10%) | 3,035,862 |
| 23 Apr 2024 | CNY | 3.7 | 3.73 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 3,860,092 |
| 22 Apr 2024 | CNY | 3.73 | 3.74 | 3.6 | 3.68 | 3.68 | -0.02 (-0.54%) | 3,840,912 |
| 19 Apr 2024 | CNY | 3.76 | 3.84 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 5,635,958 |
| 18 Apr 2024 | CNY | 3.78 | 3.83 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 4,833,489 |
| 17 Apr 2024 | CNY | 3.68 | 3.8 | 3.63 | 3.8 | 3.8 | +0.2 (+5.56%) | 8,066,822 |
| 16 Apr 2024 | CNY | 3.86 | 3.86 | 3.6 | 3.6 | 3.6 | -0.32 (-8.16%) | 8,727,135 |
| 15 Apr 2024 | CNY | 3.95 | 4.02 | 3.75 | 3.92 | 3.92 | +0.01 (+0.26%) | 6,748,769 |
| 12 Apr 2024 | CNY | 4 | 4.03 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 2,923,046 |
| 11 Apr 2024 | CNY | 3.99 | 4.05 | 3.94 | 4 | 4 | 0.0 (0.0%) | 2,849,206 |
| 10 Apr 2024 | CNY | 4.1 | 4.12 | 3.94 | 4 | 4 | -0.12 (-2.91%) | 4,589,704 |
| 9 Apr 2024 | CNY | 4.02 | 4.12 | 4 | 4.12 | 4.12 | +0.1 (+2.49%) | 4,011,738 |
| 8 Apr 2024 | CNY | 4.11 | 4.12 | 4.01 | 4.02 | 4.02 | -0.11 (-2.66%) | 4,454,116 |
| 3 Apr 2024 | CNY | 4.13 | 4.14 | 4.08 | 4.13 | 4.13 | 0.0 (0.0%) | 2,663,506 |
| 2 Apr 2024 | CNY | 4.09 | 4.14 | 4.03 | 4.13 | 4.13 | +0.05 (+1.23%) | 3,997,330 |
| 1 Apr 2024 | CNY | 4.01 | 4.08 | 3.99 | 4.08 | 4.08 | +0.11 (+2.77%) | 3,271,658 |
| 29 Mar 2024 | CNY | 3.93 | 4 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 1,576,848 |
| 28 Mar 2024 | CNY | 3.9 | 3.99 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 3,074,549 |
| 27 Mar 2024 | CNY | 4.04 | 4.07 | 3.9 | 3.9 | 3.9 | -0.14 (-3.47%) | 3,401,416 |
| 26 Mar 2024 | CNY | 4.03 | 4.06 | 3.95 | 4.04 | 4.04 | +0.02 (+0.50%) | 3,494,195 |
