| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 6.2 | 6.35 | 5.98 | 6.17 | 6.17 | +0.12 (+1.98%) | 16,885,409 |
| 29 Apr 2024 | CNY | 5.51 | 6.08 | 5.51 | 6.05 | 6.05 | +0.56 (+10.20%) | 14,283,108 |
| 26 Apr 2024 | CNY | 5.3 | 5.53 | 5.26 | 5.49 | 5.49 | +0.17 (+3.20%) | 6,741,029 |
| 25 Apr 2024 | CNY | 5.2 | 5.42 | 5.2 | 5.32 | 5.32 | +0.06 (+1.14%) | 5,602,026 |
| 24 Apr 2024 | CNY | 5.21 | 5.29 | 5.14 | 5.26 | 5.26 | +0.06 (+1.15%) | 4,849,752 |
| 23 Apr 2024 | CNY | 5.1 | 5.27 | 5.04 | 5.2 | 5.2 | +0.17 (+3.38%) | 6,723,891 |
| 22 Apr 2024 | CNY | 5.05 | 5.14 | 4.87 | 5.03 | 5.03 | +0.02 (+0.40%) | 5,812,746 |
| 19 Apr 2024 | CNY | 5.09 | 5.11 | 4.94 | 5.01 | 5.01 | -0.09 (-1.76%) | 5,042,143 |
| 18 Apr 2024 | CNY | 5.27 | 5.4 | 5.03 | 5.1 | 5.1 | -0.15 (-2.86%) | 7,300,170 |
| 17 Apr 2024 | CNY | 4.85 | 5.26 | 4.85 | 5.25 | 5.25 | +0.46 (+9.60%) | 9,313,579 |
| 16 Apr 2024 | CNY | 5.19 | 5.22 | 4.78 | 4.79 | 4.79 | -0.43 (-8.24%) | 10,861,142 |
| 15 Apr 2024 | CNY | 5.55 | 5.61 | 5.09 | 5.22 | 5.22 | -0.36 (-6.45%) | 10,744,274 |
| 12 Apr 2024 | CNY | 5.7 | 5.77 | 5.55 | 5.58 | 5.58 | -0.09 (-1.59%) | 4,383,349 |
| 11 Apr 2024 | CNY | 5.74 | 5.81 | 5.66 | 5.67 | 5.67 | -0.08 (-1.39%) | 5,004,714 |
| 10 Apr 2024 | CNY | 5.9 | 5.9 | 5.69 | 5.75 | 5.75 | -0.15 (-2.54%) | 5,381,025 |
| 9 Apr 2024 | CNY | 5.54 | 5.92 | 5.54 | 5.9 | 5.9 | +0.29 (+5.17%) | 7,507,843 |
| 8 Apr 2024 | CNY | 5.85 | 5.9 | 5.61 | 5.61 | 5.61 | -0.25 (-4.27%) | 6,253,640 |
| 3 Apr 2024 | CNY | 6.01 | 6.09 | 5.86 | 5.86 | 5.86 | -0.17 (-2.82%) | 5,940,528 |
| 2 Apr 2024 | CNY | 6.12 | 6.14 | 5.94 | 6.03 | 6.03 | -0.08 (-1.31%) | 4,865,494 |
| 1 Apr 2024 | CNY | 6.02 | 6.13 | 5.98 | 6.11 | 6.11 | +0.12 (+2.00%) | 6,329,521 |
| 29 Mar 2024 | CNY | 6 | 6.03 | 5.84 | 5.99 | 5.99 | +0.02 (+0.34%) | 2,725,499 |
| 28 Mar 2024 | CNY | 5.78 | 6.07 | 5.75 | 5.97 | 5.97 | +0.15 (+2.58%) | 6,650,355 |
| 27 Mar 2024 | CNY | 6.06 | 6.13 | 5.8 | 5.82 | 5.82 | -0.22 (-3.64%) | 7,144,494 |
| 26 Mar 2024 | CNY | 6.2 | 6.28 | 5.92 | 6.04 | 6.04 | -0.12 (-1.95%) | 9,637,605 |
| 25 Mar 2024 | CNY | 6.58 | 6.64 | 6.13 | 6.16 | 6.16 | -0.31 (-4.79%) | 9,577,765 |
| 22 Mar 2024 | CNY | 6.8 | 6.82 | 6.36 | 6.47 | 6.47 | -0.36 (-5.27%) | 13,088,635 |
| 21 Mar 2024 | CNY | 7 | 7.08 | 6.76 | 6.83 | 6.83 | -0.17 (-2.43%) | 10,599,760 |
| 20 Mar 2024 | CNY | 6.85 | 7.07 | 6.78 | 7 | 7 | +0.15 (+2.19%) | 10,487,706 |
| 19 Mar 2024 | CNY | 6.98 | 7.18 | 6.84 | 6.85 | 6.85 | -0.14 (-2.00%) | 11,258,202 |
| 18 Mar 2024 | CNY | 7.1 | 7.17 | 6.86 | 6.99 | 6.99 | -0.03 (-0.43%) | 14,960,139 |
