| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 4.75 | 4.78 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 47,908,134 |
| 20 Mar 2024 | CNY | 4.65 | 4.73 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 50,701,179 |
| 19 Mar 2024 | CNY | 4.7 | 4.79 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 67,995,448 |
| 18 Mar 2024 | CNY | 4.78 | 4.79 | 4.65 | 4.71 | 4.71 | -0.02 (-0.42%) | 83,370,651 |
| 15 Mar 2024 | CNY | 4.49 | 4.73 | 4.46 | 4.73 | 4.73 | +0.21 (+4.65%) | 98,221,548 |
| 14 Mar 2024 | CNY | 4.55 | 4.67 | 4.49 | 4.52 | 4.52 | +0.05 (+1.12%) | 76,097,024 |
| 13 Mar 2024 | CNY | 4.45 | 4.5 | 4.39 | 4.47 | 4.47 | 0.0 (0.0%) | 43,366,198 |
| 12 Mar 2024 | CNY | 4.57 | 4.58 | 4.44 | 4.47 | 4.47 | -0.11 (-2.40%) | 57,386,471 |
| 11 Mar 2024 | CNY | 4.57 | 4.64 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 60,384,585 |
| 8 Mar 2024 | CNY | 4.5 | 4.6 | 4.44 | 4.57 | 4.57 | +0.08 (+1.78%) | 64,848,962 |
| 7 Mar 2024 | CNY | 4.41 | 4.63 | 4.4 | 4.49 | 4.49 | +0.1 (+2.28%) | 95,818,477 |
| 6 Mar 2024 | CNY | 4.34 | 4.41 | 4.31 | 4.39 | 4.39 | +0.04 (+0.92%) | 40,490,191 |
| 5 Mar 2024 | CNY | 4.31 | 4.4 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 41,006,449 |
| 4 Mar 2024 | CNY | 4.38 | 4.4 | 4.29 | 4.33 | 4.33 | -0.03 (-0.69%) | 36,484,427 |
| 1 Mar 2024 | CNY | 4.33 | 4.36 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 40,512,177 |
| 29 Feb 2024 | CNY | 4.21 | 4.33 | 4.2 | 4.32 | 4.32 | +0.09 (+2.13%) | 43,121,821 |
| 28 Feb 2024 | CNY | 4.3 | 4.37 | 4.22 | 4.23 | 4.23 | -0.09 (-2.08%) | 55,805,065 |
| 27 Feb 2024 | CNY | 4.24 | 4.32 | 4.22 | 4.32 | 4.32 | +0.07 (+1.65%) | 35,986,586 |
| 26 Feb 2024 | CNY | 4.33 | 4.36 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 41,904,153 |
| 23 Feb 2024 | CNY | 4.29 | 4.35 | 4.27 | 4.33 | 4.33 | +0.04 (+0.93%) | 45,987,554 |
| 22 Feb 2024 | CNY | 4.26 | 4.3 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 38,677,907 |
| 21 Feb 2024 | CNY | 4.25 | 4.37 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 45,837,933 |
| 20 Feb 2024 | CNY | 4.27 | 4.29 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 31,343,672 |
| 19 Feb 2024 | CNY | 4.27 | 4.34 | 4.23 | 4.28 | 4.28 | +0.02 (+0.47%) | 54,472,051 |
| 8 Feb 2024 | CNY | 4.28 | 4.47 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 90,426,911 |
| 7 Feb 2024 | CNY | 4.01 | 4.29 | 4 | 4.29 | 4.29 | +0.26 (+6.45%) | 88,122,565 |
| 6 Feb 2024 | CNY | 3.65 | 4.06 | 3.61 | 4.03 | 4.03 | +0.34 (+9.21%) | 57,354,736 |
| 5 Feb 2024 | CNY | 3.8 | 3.86 | 3.57 | 3.69 | 3.69 | -0.13 (-3.40%) | 57,715,252 |
| 2 Feb 2024 | CNY | 3.94 | 3.98 | 3.72 | 3.82 | 3.82 | -0.11 (-2.80%) | 41,455,392 |
| 1 Feb 2024 | CNY | 3.95 | 4.03 | 3.88 | 3.93 | 3.93 | -0.03 (-0.76%) | 32,849,955 |
