| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.18 | 3.27 | 3.17 | 3.18 | 3.18 | +0.02 (+0.63%) | 13,796,330 |
| 11 Apr 2024 | CNY | 3.14 | 3.22 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 10,696,820 |
| 10 Apr 2024 | CNY | 3.26 | 3.26 | 3.14 | 3.18 | 3.18 | -0.09 (-2.75%) | 12,671,380 |
| 9 Apr 2024 | CNY | 3.23 | 3.28 | 3.22 | 3.27 | 3.27 | +0.04 (+1.24%) | 9,667,940 |
| 8 Apr 2024 | CNY | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | -0.11 (-3.29%) | 13,327,550 |
| 3 Apr 2024 | CNY | 3.4 | 3.4 | 3.3 | 3.34 | 3.34 | -0.07 (-2.05%) | 15,537,340 |
| 2 Apr 2024 | CNY | 3.49 | 3.5 | 3.38 | 3.41 | 3.41 | -0.09 (-2.57%) | 18,808,020 |
| 1 Apr 2024 | CNY | 3.41 | 3.51 | 3.38 | 3.5 | 3.5 | +0.1 (+2.94%) | 18,430,200 |
| 29 Mar 2024 | CNY | 3.41 | 3.42 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 10,424,640 |
| 28 Mar 2024 | CNY | 3.31 | 3.43 | 3.31 | 3.4 | 3.4 | +0.1 (+3.03%) | 19,277,610 |
| 27 Mar 2024 | CNY | 3.37 | 3.43 | 3.3 | 3.3 | 3.3 | -0.11 (-3.23%) | 15,906,600 |
| 26 Mar 2024 | CNY | 3.41 | 3.45 | 3.36 | 3.41 | 3.41 | -0.02 (-0.58%) | 16,609,740 |
| 25 Mar 2024 | CNY | 3.49 | 3.56 | 3.42 | 3.43 | 3.43 | -0.1 (-2.83%) | 24,105,900 |
| 22 Mar 2024 | CNY | 3.58 | 3.64 | 3.48 | 3.53 | 3.53 | -0.03 (-0.84%) | 31,451,900 |
| 21 Mar 2024 | CNY | 3.54 | 3.61 | 3.49 | 3.56 | 3.56 | +0.07 (+2.01%) | 30,695,040 |
| 20 Mar 2024 | CNY | 3.47 | 3.49 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 21,998,930 |
| 19 Mar 2024 | CNY | 3.48 | 3.5 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 21,584,320 |
| 18 Mar 2024 | CNY | 3.42 | 3.48 | 3.4 | 3.48 | 3.48 | +0.06 (+1.75%) | 28,512,300 |
| 15 Mar 2024 | CNY | 3.39 | 3.44 | 3.33 | 3.42 | 3.42 | +0.02 (+0.59%) | 24,832,200 |
| 14 Mar 2024 | CNY | 3.48 | 3.52 | 3.36 | 3.4 | 3.4 | -0.08 (-2.30%) | 40,001,960 |
| 13 Mar 2024 | CNY | 3.48 | 3.59 | 3.41 | 3.48 | 3.48 | -0.01 (-0.29%) | 68,307,430 |
| 12 Mar 2024 | CNY | 3.35 | 3.69 | 3.34 | 3.49 | 3.49 | +0.14 (+4.18%) | 85,215,740 |
| 11 Mar 2024 | CNY | 3.28 | 3.35 | 3.25 | 3.35 | 3.35 | +0.07 (+2.13%) | 15,565,260 |
| 8 Mar 2024 | CNY | 3.26 | 3.3 | 3.21 | 3.28 | 3.28 | +0.03 (+0.92%) | 15,524,310 |
| 7 Mar 2024 | CNY | 3.32 | 3.35 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 14,312,600 |
| 6 Mar 2024 | CNY | 3.26 | 3.35 | 3.22 | 3.3 | 3.3 | +0.02 (+0.61%) | 14,009,890 |
| 5 Mar 2024 | CNY | 3.33 | 3.34 | 3.25 | 3.28 | 3.28 | -0.08 (-2.38%) | 15,172,350 |
| 4 Mar 2024 | CNY | 3.32 | 3.37 | 3.26 | 3.36 | 3.36 | +0.05 (+1.51%) | 23,974,540 |
| 1 Mar 2024 | CNY | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 14,889,580 |
| 29 Feb 2024 | CNY | 3.11 | 3.28 | 3.08 | 3.28 | 3.28 | +0.14 (+4.46%) | 22,216,120 |
