| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | +0.02 (+0.42%) | 11,865,380 |
| 8 May 2024 | CNY | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | -0.04 (-0.84%) | 11,211,110 |
| 7 May 2024 | CNY | 4.77 | 4.79 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 11,330,540 |
| 6 May 2024 | CNY | 4.74 | 4.8 | 4.74 | 4.78 | 4.78 | +0.06 (+1.27%) | 16,846,000 |
| 30 Apr 2024 | CNY | 4.73 | 4.75 | 4.68 | 4.72 | 4.72 | 0.0 (0.0%) | 13,381,930 |
| 29 Apr 2024 | CNY | 4.66 | 4.74 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 13,924,250 |
| 26 Apr 2024 | CNY | 4.64 | 4.67 | 4.63 | 4.67 | 4.67 | +0.03 (+0.65%) | 10,232,700 |
| 25 Apr 2024 | CNY | 4.62 | 4.67 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 7,315,196 |
| 24 Apr 2024 | CNY | 4.66 | 4.66 | 4.62 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,013,044 |
| 23 Apr 2024 | CNY | 4.63 | 4.66 | 4.62 | 4.62 | 4.62 | -0.01 (-0.22%) | 5,170,440 |
| 22 Apr 2024 | CNY | 4.62 | 4.68 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 6,038,760 |
| 19 Apr 2024 | CNY | 4.7 | 4.7 | 4.61 | 4.62 | 4.62 | -0.06 (-1.28%) | 10,946,370 |
| 18 Apr 2024 | CNY | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 10,293,760 |
| 17 Apr 2024 | CNY | 4.62 | 4.71 | 4.62 | 4.7 | 4.7 | +0.1 (+2.17%) | 9,378,429 |
| 16 Apr 2024 | CNY | 4.74 | 4.75 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 16,070,110 |
| 15 Apr 2024 | CNY | 4.73 | 4.81 | 4.71 | 4.75 | 4.75 | +0.05 (+1.06%) | 12,605,160 |
| 12 Apr 2024 | CNY | 4.7 | 4.74 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 7,677,108 |
| 11 Apr 2024 | CNY | 4.7 | 4.74 | 4.7 | 4.7 | 4.7 | -0.02 (-0.42%) | 9,724,125 |
| 10 Apr 2024 | CNY | 4.8 | 4.8 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 11,018,920 |
| 9 Apr 2024 | CNY | 4.77 | 4.81 | 4.77 | 4.8 | 4.8 | +0.02 (+0.42%) | 5,088,766 |
| 8 Apr 2024 | CNY | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | -0.07 (-1.44%) | 10,962,450 |
| 3 Apr 2024 | CNY | 4.84 | 4.88 | 4.84 | 4.85 | 4.85 | -0.01 (-0.21%) | 7,054,959 |
| 2 Apr 2024 | CNY | 4.9 | 4.91 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 9,051,041 |
| 1 Apr 2024 | CNY | 4.86 | 4.9 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 9,531,155 |
| 29 Mar 2024 | CNY | 4.85 | 4.87 | 4.82 | 4.86 | 4.86 | +0.02 (+0.41%) | 7,755,676 |
| 28 Mar 2024 | CNY | 4.8 | 4.87 | 4.79 | 4.84 | 4.84 | +0.08 (+1.68%) | 11,992,310 |
| 27 Mar 2024 | CNY | 4.83 | 4.84 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 11,047,620 |
| 26 Mar 2024 | CNY | 4.83 | 4.84 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 13,789,790 |
| 25 Mar 2024 | CNY | 4.89 | 4.9 | 4.82 | 4.83 | 4.83 | -0.08 (-1.63%) | 15,034,390 |
| 22 Mar 2024 | CNY | 4.95 | 4.96 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 17,280,910 |
