| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.95 | 4.97 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 284,993,950 |
| 11 Apr 2024 | CNY | 4.93 | 4.99 | 4.91 | 4.92 | 4.92 | -0.05 (-1.01%) | 238,624,670 |
| 10 Apr 2024 | CNY | 5 | 5 | 4.91 | 4.97 | 4.97 | -0.05 (-1.00%) | 213,629,320 |
| 9 Apr 2024 | CNY | 5.09 | 5.13 | 4.92 | 5.02 | 5.02 | -0.08 (-1.57%) | 326,502,850 |
| 8 Apr 2024 | CNY | 5.07 | 5.17 | 5.03 | 5.1 | 5.1 | -0.02 (-0.39%) | 388,035,840 |
| 3 Apr 2024 | CNY | 5.05 | 5.16 | 4.94 | 5.12 | 5.12 | +0.11 (+2.20%) | 649,511,270 |
| 2 Apr 2024 | CNY | 5.11 | 5.13 | 4.96 | 5.01 | 5.01 | -0.13 (-2.53%) | 723,280,710 |
| 1 Apr 2024 | CNY | 4.73 | 5.14 | 4.72 | 5.14 | 5.14 | +0.47 (+10.06%) | 983,210,490 |
| 29 Mar 2024 | CNY | 4.66 | 4.68 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 152,376,290 |
| 28 Mar 2024 | CNY | 4.53 | 4.7 | 4.5 | 4.66 | 4.66 | +0.13 (+2.87%) | 320,605,170 |
| 27 Mar 2024 | CNY | 4.47 | 4.62 | 4.46 | 4.53 | 4.53 | +0.06 (+1.34%) | 334,810,940 |
| 26 Mar 2024 | CNY | 4.43 | 4.51 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 218,388,830 |
| 25 Mar 2024 | CNY | 4.46 | 4.53 | 4.42 | 4.43 | 4.43 | -0.05 (-1.12%) | 202,589,510 |
| 22 Mar 2024 | CNY | 4.54 | 4.55 | 4.45 | 4.48 | 4.48 | -0.08 (-1.75%) | 284,382,620 |
| 21 Mar 2024 | CNY | 4.63 | 4.72 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 290,955,750 |
| 20 Mar 2024 | CNY | 4.62 | 4.69 | 4.55 | 4.6 | 4.6 | -0.04 (-0.86%) | 235,448,110 |
| 19 Mar 2024 | CNY | 4.66 | 4.74 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 223,852,390 |
| 18 Mar 2024 | CNY | 4.66 | 4.74 | 4.58 | 4.68 | 4.68 | 0.0 (0.0%) | 283,345,270 |
| 15 Mar 2024 | CNY | 4.59 | 4.68 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 216,164,520 |
| 14 Mar 2024 | CNY | 4.61 | 4.66 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 196,669,750 |
| 13 Mar 2024 | CNY | 4.65 | 4.7 | 4.63 | 4.63 | 4.63 | -0.02 (-0.43%) | 171,086,530 |
| 12 Mar 2024 | CNY | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 250,615,700 |
| 11 Mar 2024 | CNY | 4.73 | 4.81 | 4.67 | 4.75 | 4.75 | +0.02 (+0.42%) | 233,655,380 |
| 8 Mar 2024 | CNY | 4.66 | 4.75 | 4.65 | 4.73 | 4.73 | +0.07 (+1.50%) | 206,444,430 |
| 7 Mar 2024 | CNY | 4.75 | 4.77 | 4.63 | 4.66 | 4.66 | -0.13 (-2.71%) | 291,938,580 |
| 6 Mar 2024 | CNY | 4.78 | 4.89 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 327,420,000 |
| 5 Mar 2024 | CNY | 4.71 | 4.88 | 4.69 | 4.81 | 4.81 | +0.08 (+1.69%) | 450,777,500 |
| 4 Mar 2024 | CNY | 4.85 | 4.85 | 4.68 | 4.73 | 4.73 | -0.1 (-2.07%) | 402,326,940 |
| 1 Mar 2024 | CNY | 4.57 | 4.86 | 4.48 | 4.83 | 4.83 | +0.3 (+6.62%) | 635,577,920 |
| 29 Feb 2024 | CNY | 4.28 | 4.53 | 4.27 | 4.53 | 4.53 | +0.23 (+5.35%) | 398,287,590 |
