| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 3.55 | 3.64 | 3.55 | 3.63 | 3.63 | +0.07 (+1.97%) | 6,003,288 |
| 8 May 2024 | CNY | 3.64 | 3.64 | 3.54 | 3.56 | 3.56 | -0.1 (-2.73%) | 5,976,478 |
| 7 May 2024 | CNY | 3.59 | 3.66 | 3.57 | 3.66 | 3.66 | +0.06 (+1.67%) | 7,243,848 |
| 6 May 2024 | CNY | 3.57 | 3.65 | 3.57 | 3.6 | 3.6 | +0.05 (+1.41%) | 7,293,182 |
| 30 Apr 2024 | CNY | 3.66 | 3.68 | 3.53 | 3.55 | 3.55 | -0.11 (-3.01%) | 10,034,399 |
| 29 Apr 2024 | CNY | 3.56 | 3.66 | 3.52 | 3.66 | 3.66 | +0.1 (+2.81%) | 11,366,083 |
| 26 Apr 2024 | CNY | 3.46 | 3.6 | 3.45 | 3.56 | 3.56 | +0.05 (+1.42%) | 9,052,013 |
| 25 Apr 2024 | CNY | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 6,160,429 |
| 24 Apr 2024 | CNY | 3.41 | 3.52 | 3.39 | 3.5 | 3.5 | +0.11 (+3.24%) | 8,666,655 |
| 23 Apr 2024 | CNY | 3.37 | 3.5 | 3.35 | 3.39 | 3.39 | +0.05 (+1.50%) | 9,297,476 |
| 22 Apr 2024 | CNY | 3.35 | 3.37 | 3.21 | 3.34 | 3.34 | -0.01 (-0.30%) | 7,605,699 |
| 19 Apr 2024 | CNY | 3.38 | 3.45 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 9,076,313 |
| 18 Apr 2024 | CNY | 3.46 | 3.54 | 3.37 | 3.41 | 3.41 | -0.07 (-2.01%) | 10,568,579 |
| 17 Apr 2024 | CNY | 3.19 | 3.49 | 3.19 | 3.48 | 3.48 | +0.29 (+9.09%) | 15,022,505 |
| 16 Apr 2024 | CNY | 3.28 | 3.34 | 3.12 | 3.19 | 3.19 | -0.12 (-3.63%) | 14,151,877 |
| 15 Apr 2024 | CNY | 3.53 | 3.6 | 3.26 | 3.31 | 3.31 | -0.29 (-8.06%) | 11,974,681 |
| 12 Apr 2024 | CNY | 3.64 | 3.69 | 3.57 | 3.6 | 3.6 | -0.04 (-1.10%) | 7,359,187 |
| 11 Apr 2024 | CNY | 3.63 | 3.73 | 3.57 | 3.64 | 3.64 | +0.01 (+0.28%) | 8,296,867 |
| 10 Apr 2024 | CNY | 3.8 | 3.8 | 3.55 | 3.63 | 3.63 | -0.15 (-3.97%) | 10,905,762 |
| 9 Apr 2024 | CNY | 3.79 | 3.83 | 3.73 | 3.78 | 3.78 | 0.0 (0.0%) | 8,506,383 |
| 8 Apr 2024 | CNY | 3.97 | 3.97 | 3.76 | 3.78 | 3.78 | -0.2 (-5.03%) | 12,568,592 |
| 3 Apr 2024 | CNY | 4.03 | 4.03 | 3.87 | 3.98 | 3.98 | -0.06 (-1.49%) | 13,748,794 |
| 2 Apr 2024 | CNY | 3.99 | 4.19 | 3.95 | 4.04 | 4.04 | +0.03 (+0.75%) | 19,923,150 |
| 1 Apr 2024 | CNY | 3.96 | 4.03 | 3.92 | 4.01 | 4.01 | +0.05 (+1.26%) | 13,707,183 |
| 29 Mar 2024 | CNY | 4 | 4.01 | 3.86 | 3.96 | 3.96 | -0.07 (-1.74%) | 8,684,567 |
| 28 Mar 2024 | CNY | 3.72 | 4.08 | 3.72 | 4.03 | 4.03 | +0.32 (+8.63%) | 17,086,798 |
| 27 Mar 2024 | CNY | 3.9 | 3.9 | 3.7 | 3.71 | 3.71 | -0.19 (-4.87%) | 7,750,468 |
| 26 Mar 2024 | CNY | 3.95 | 4 | 3.85 | 3.9 | 3.9 | -0.06 (-1.52%) | 10,162,614 |
| 25 Mar 2024 | CNY | 4.07 | 4.13 | 3.94 | 3.96 | 3.96 | -0.12 (-2.94%) | 9,782,839 |
| 22 Mar 2024 | CNY | 4.16 | 4.18 | 3.99 | 4.08 | 4.08 | -0.12 (-2.86%) | 12,925,195 |
