| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 3.86 | 3.99 | 3.84 | 3.96 | 3.96 | +0.09 (+2.33%) | 21,869,775 |
| 25 Mar 2024 | CNY | 3.9 | 4 | 3.84 | 3.87 | 3.87 | -0.07 (-1.78%) | 20,598,963 |
| 22 Mar 2024 | CNY | 4 | 4 | 3.88 | 3.94 | 3.94 | -0.06 (-1.50%) | 19,467,697 |
| 21 Mar 2024 | CNY | 3.98 | 4.04 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 19,090,889 |
| 20 Mar 2024 | CNY | 3.97 | 3.99 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 12,238,100 |
| 19 Mar 2024 | CNY | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 16,588,985 |
| 18 Mar 2024 | CNY | 4.01 | 4.03 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 17,680,148 |
| 15 Mar 2024 | CNY | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 12,283,794 |
| 14 Mar 2024 | CNY | 4 | 4.04 | 3.96 | 4 | 4 | 0.0 (0.0%) | 17,081,954 |
| 13 Mar 2024 | CNY | 4.1 | 4.1 | 3.98 | 4 | 4 | -0.11 (-2.68%) | 24,374,960 |
| 12 Mar 2024 | CNY | 3.99 | 4.15 | 3.97 | 4.11 | 4.11 | +0.11 (+2.75%) | 38,182,730 |
| 11 Mar 2024 | CNY | 3.96 | 4 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 16,920,721 |
| 8 Mar 2024 | CNY | 3.98 | 3.98 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 13,092,086 |
| 7 Mar 2024 | CNY | 3.96 | 4.01 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 18,097,169 |
| 6 Mar 2024 | CNY | 3.94 | 4 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 14,067,826 |
| 5 Mar 2024 | CNY | 3.98 | 3.98 | 3.88 | 3.96 | 3.96 | -0.05 (-1.25%) | 24,377,144 |
| 4 Mar 2024 | CNY | 4.08 | 4.09 | 3.99 | 4.01 | 4.01 | -0.14 (-3.37%) | 28,772,478 |
| 1 Mar 2024 | CNY | 4.07 | 4.25 | 4.03 | 4.15 | 4.15 | +0.09 (+2.22%) | 34,234,450 |
| 29 Feb 2024 | CNY | 3.98 | 4.06 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 24,021,939 |
| 28 Feb 2024 | CNY | 4.14 | 4.22 | 3.98 | 3.99 | 3.99 | -0.14 (-3.39%) | 37,744,501 |
| 27 Feb 2024 | CNY | 4.03 | 4.14 | 4.01 | 4.13 | 4.13 | +0.1 (+2.48%) | 24,066,603 |
| 26 Feb 2024 | CNY | 4.06 | 4.1 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 20,719,299 |
| 23 Feb 2024 | CNY | 4.03 | 4.07 | 4 | 4.07 | 4.07 | +0.04 (+0.99%) | 22,713,789 |
| 22 Feb 2024 | CNY | 4.03 | 4.07 | 3.96 | 4.03 | 4.03 | -0.01 (-0.25%) | 24,534,428 |
| 21 Feb 2024 | CNY | 3.95 | 4.15 | 3.94 | 4.04 | 4.04 | +0.04 (+1%) | 29,776,328 |
| 20 Feb 2024 | CNY | 3.95 | 4 | 3.92 | 4 | 4 | +0.01 (+0.25%) | 19,842,888 |
| 19 Feb 2024 | CNY | 4.03 | 4.04 | 3.94 | 3.99 | 3.99 | -0.06 (-1.48%) | 29,248,236 |
| 8 Feb 2024 | CNY | 3.9 | 4.1 | 3.87 | 4.05 | 4.05 | +0.27 (+7.14%) | 37,129,893 |
| 7 Feb 2024 | CNY | 3.72 | 3.86 | 3.68 | 3.78 | 3.78 | +0.06 (+1.61%) | 26,987,797 |
| 6 Feb 2024 | CNY | 3.52 | 3.76 | 3.29 | 3.72 | 3.72 | +0.15 (+4.20%) | 34,756,154 |
