| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 4.31 | 4.42 | 4.3 | 4.39 | 4.39 | +0.09 (+2.09%) | 24,816,400 |
| 8 Apr 2024 | CNY | 4.47 | 4.51 | 4.29 | 4.3 | 4.3 | -0.19 (-4.23%) | 45,344,252 |
| 3 Apr 2024 | CNY | 4.67 | 4.67 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 73,332,194 |
| 2 Apr 2024 | CNY | 4.41 | 4.49 | 4.36 | 4.47 | 4.47 | +0.07 (+1.59%) | 26,901,489 |
| 1 Apr 2024 | CNY | 4.39 | 4.42 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 26,620,691 |
| 29 Mar 2024 | CNY | 4.28 | 4.39 | 4.25 | 4.39 | 4.39 | +0.13 (+3.05%) | 9,053,900 |
| 28 Mar 2024 | CNY | 4.18 | 4.32 | 4.17 | 4.26 | 4.26 | +0.06 (+1.43%) | 17,923,510 |
| 27 Mar 2024 | CNY | 4.36 | 4.38 | 4.19 | 4.2 | 4.2 | -0.16 (-3.67%) | 17,427,002 |
| 26 Mar 2024 | CNY | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | +0.03 (+0.69%) | 18,225,102 |
| 25 Mar 2024 | CNY | 4.32 | 4.43 | 4.28 | 4.33 | 4.33 | -0.03 (-0.69%) | 29,458,515 |
| 22 Mar 2024 | CNY | 4.46 | 4.48 | 4.33 | 4.36 | 4.36 | -0.12 (-2.68%) | 21,330,300 |
| 21 Mar 2024 | CNY | 4.45 | 4.5 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 21,600,547 |
| 20 Mar 2024 | CNY | 4.43 | 4.47 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 15,561,818 |
| 19 Mar 2024 | CNY | 4.51 | 4.52 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 24,022,817 |
| 18 Mar 2024 | CNY | 4.39 | 4.51 | 4.36 | 4.5 | 4.5 | +0.14 (+3.21%) | 36,003,642 |
| 15 Mar 2024 | CNY | 4.22 | 4.37 | 4.19 | 4.36 | 4.36 | +0.14 (+3.32%) | 31,844,051 |
| 14 Mar 2024 | CNY | 4.2 | 4.28 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 25,448,866 |
| 13 Mar 2024 | CNY | 4.26 | 4.26 | 4.16 | 4.19 | 4.19 | -0.07 (-1.64%) | 23,899,710 |
| 12 Mar 2024 | CNY | 4.26 | 4.37 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 34,380,316 |
| 11 Mar 2024 | CNY | 4.09 | 4.28 | 4.08 | 4.26 | 4.26 | +0.16 (+3.90%) | 38,598,016 |
| 8 Mar 2024 | CNY | 4.1 | 4.13 | 4.04 | 4.1 | 4.1 | 0.0 (0.0%) | 16,767,700 |
| 7 Mar 2024 | CNY | 4.17 | 4.21 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 24,229,200 |
| 6 Mar 2024 | CNY | 4.06 | 4.17 | 4.05 | 4.14 | 4.14 | +0.09 (+2.22%) | 27,968,879 |
| 5 Mar 2024 | CNY | 4.14 | 4.14 | 4.03 | 4.05 | 4.05 | -0.12 (-2.88%) | 28,657,600 |
| 4 Mar 2024 | CNY | 4.22 | 4.24 | 4.12 | 4.17 | 4.17 | +0.03 (+0.72%) | 29,026,490 |
| 1 Mar 2024 | CNY | 4.16 | 4.23 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 31,971,945 |
| 29 Feb 2024 | CNY | 4.02 | 4.16 | 3.95 | 4.16 | 4.16 | +0.14 (+3.48%) | 34,781,909 |
| 28 Feb 2024 | CNY | 4.14 | 4.31 | 4.02 | 4.02 | 4.02 | -0.11 (-2.66%) | 47,489,032 |
| 27 Feb 2024 | CNY | 4.05 | 4.13 | 4.03 | 4.13 | 4.13 | +0.05 (+1.23%) | 31,703,900 |
| 26 Feb 2024 | CNY | 4.04 | 4.15 | 3.98 | 4.08 | 4.08 | +0.05 (+1.24%) | 38,237,066 |
