| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 5.37 | 5.48 | 5.37 | 5.42 | 5.42 | -0.01 (-0.18%) | 12,460,701 |
| 27 Mar 2024 | CNY | 5.52 | 5.55 | 5.43 | 5.43 | 5.43 | -0.1 (-1.81%) | 12,402,541 |
| 26 Mar 2024 | CNY | 5.49 | 5.53 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 11,526,583 |
| 25 Mar 2024 | CNY | 5.48 | 5.57 | 5.45 | 5.49 | 5.49 | -0.03 (-0.54%) | 13,864,267 |
| 22 Mar 2024 | CNY | 5.6 | 5.62 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 14,935,693 |
| 21 Mar 2024 | CNY | 5.66 | 5.68 | 5.61 | 5.61 | 5.61 | -0.05 (-0.88%) | 11,542,842 |
| 20 Mar 2024 | CNY | 5.69 | 5.7 | 5.64 | 5.66 | 5.66 | -0.04 (-0.70%) | 10,869,665 |
| 19 Mar 2024 | CNY | 5.75 | 5.75 | 5.69 | 5.7 | 5.7 | -0.06 (-1.04%) | 10,430,243 |
| 18 Mar 2024 | CNY | 5.75 | 5.77 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 12,695,683 |
| 15 Mar 2024 | CNY | 5.75 | 5.75 | 5.67 | 5.74 | 5.74 | 0.0 (0.0%) | 9,784,052 |
| 14 Mar 2024 | CNY | 5.74 | 5.81 | 5.72 | 5.74 | 5.74 | -0.01 (-0.17%) | 10,669,014 |
| 13 Mar 2024 | CNY | 5.8 | 5.81 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 12,468,861 |
| 12 Mar 2024 | CNY | 5.78 | 5.82 | 5.73 | 5.79 | 5.79 | 0.0 (0.0%) | 20,526,748 |
| 11 Mar 2024 | CNY | 5.67 | 5.88 | 5.66 | 5.79 | 5.79 | +0.11 (+1.94%) | 28,278,769 |
| 8 Mar 2024 | CNY | 5.56 | 5.68 | 5.54 | 5.68 | 5.68 | +0.14 (+2.53%) | 16,655,063 |
| 7 Mar 2024 | CNY | 5.58 | 5.63 | 5.54 | 5.54 | 5.54 | -0.04 (-0.72%) | 10,800,505 |
| 6 Mar 2024 | CNY | 5.55 | 5.63 | 5.52 | 5.58 | 5.58 | 0.0 (0.0%) | 12,621,214 |
| 5 Mar 2024 | CNY | 5.62 | 5.64 | 5.57 | 5.58 | 5.58 | -0.05 (-0.89%) | 12,148,845 |
| 4 Mar 2024 | CNY | 5.69 | 5.7 | 5.61 | 5.63 | 5.63 | -0.07 (-1.23%) | 12,707,018 |
| 1 Mar 2024 | CNY | 5.7 | 5.73 | 5.67 | 5.7 | 5.7 | 0.0 (0.0%) | 13,180,964 |
| 29 Feb 2024 | CNY | 5.6 | 5.7 | 5.58 | 5.7 | 5.7 | +0.07 (+1.24%) | 14,635,834 |
| 28 Feb 2024 | CNY | 5.7 | 5.79 | 5.6 | 5.63 | 5.63 | -0.07 (-1.23%) | 23,024,568 |
| 27 Feb 2024 | CNY | 5.64 | 5.7 | 5.59 | 5.7 | 5.7 | +0.07 (+1.24%) | 13,740,883 |
| 26 Feb 2024 | CNY | 5.69 | 5.71 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 15,051,632 |
| 23 Feb 2024 | CNY | 5.72 | 5.73 | 5.65 | 5.68 | 5.68 | -0.03 (-0.53%) | 14,753,708 |
| 22 Feb 2024 | CNY | 5.7 | 5.74 | 5.65 | 5.71 | 5.71 | 0.0 (0.0%) | 12,281,630 |
| 21 Feb 2024 | CNY | 5.67 | 5.82 | 5.62 | 5.71 | 5.71 | +0.03 (+0.53%) | 16,917,607 |
| 20 Feb 2024 | CNY | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | -0.05 (-0.87%) | 12,262,432 |
| 19 Feb 2024 | CNY | 5.85 | 5.86 | 5.67 | 5.73 | 5.73 | -0.05 (-0.87%) | 20,001,526 |
| 8 Feb 2024 | CNY | 5.81 | 5.9 | 5.72 | 5.78 | 5.78 | +0.01 (+0.17%) | 31,736,200 |
