| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.3 | 4.41 | 4.29 | 4.3 | 4.3 | -0.01 (-0.23%) | 15,973,060 |
| 11 Apr 2024 | CNY | 4.25 | 4.35 | 4.19 | 4.31 | 4.31 | +0.02 (+0.47%) | 14,338,360 |
| 10 Apr 2024 | CNY | 4.37 | 4.42 | 4.21 | 4.29 | 4.29 | -0.08 (-1.83%) | 14,692,780 |
| 9 Apr 2024 | CNY | 4.3 | 4.38 | 4.3 | 4.37 | 4.37 | +0.07 (+1.63%) | 12,523,530 |
| 8 Apr 2024 | CNY | 4.4 | 4.44 | 4.28 | 4.3 | 4.3 | -0.14 (-3.15%) | 18,366,730 |
| 3 Apr 2024 | CNY | 4.43 | 4.48 | 4.36 | 4.44 | 4.44 | -0.01 (-0.22%) | 19,548,240 |
| 2 Apr 2024 | CNY | 4.51 | 4.53 | 4.41 | 4.45 | 4.45 | -0.11 (-2.41%) | 20,383,000 |
| 1 Apr 2024 | CNY | 4.32 | 4.58 | 4.3 | 4.56 | 4.56 | +0.27 (+6.29%) | 40,500,340 |
| 29 Mar 2024 | CNY | 4.23 | 4.3 | 4.21 | 4.29 | 4.29 | +0.07 (+1.66%) | 18,614,870 |
| 28 Mar 2024 | CNY | 4.06 | 4.27 | 4.06 | 4.22 | 4.22 | +0.12 (+2.93%) | 23,417,330 |
| 27 Mar 2024 | CNY | 4.31 | 4.33 | 4.1 | 4.1 | 4.1 | -0.23 (-5.31%) | 25,707,680 |
| 26 Mar 2024 | CNY | 4.34 | 4.41 | 4.23 | 4.33 | 4.33 | -0.12 (-2.70%) | 36,146,810 |
| 25 Mar 2024 | CNY | 4.6 | 4.8 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 60,228,260 |
| 22 Mar 2024 | CNY | 4.42 | 4.6 | 4.32 | 4.6 | 4.6 | +0.21 (+4.78%) | 28,740,830 |
| 21 Mar 2024 | CNY | 4.4 | 4.42 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 21,115,590 |
| 20 Mar 2024 | CNY | 4.33 | 4.45 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 23,432,090 |
| 19 Mar 2024 | CNY | 4.43 | 4.44 | 4.32 | 4.34 | 4.34 | -0.11 (-2.47%) | 32,138,970 |
| 18 Mar 2024 | CNY | 4.37 | 4.47 | 4.33 | 4.45 | 4.45 | -0.04 (-0.89%) | 51,728,650 |
| 15 Mar 2024 | CNY | 4.63 | 4.86 | 4.41 | 4.49 | 4.49 | +0.07 (+1.58%) | 83,330,960 |
| 14 Mar 2024 | CNY | 4.18 | 4.42 | 4.17 | 4.42 | 4.42 | +0.22 (+5.24%) | 35,620,890 |
| 13 Mar 2024 | CNY | 4.24 | 4.25 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 16,460,970 |
| 12 Mar 2024 | CNY | 4.2 | 4.24 | 4.14 | 4.24 | 4.24 | +0.05 (+1.19%) | 20,886,100 |
| 11 Mar 2024 | CNY | 4.11 | 4.2 | 4.1 | 4.19 | 4.19 | +0.03 (+0.72%) | 19,032,730 |
| 8 Mar 2024 | CNY | 4.14 | 4.19 | 4.08 | 4.16 | 4.16 | 0.0 (0.0%) | 16,982,080 |
| 7 Mar 2024 | CNY | 4.15 | 4.29 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 25,663,050 |
| 6 Mar 2024 | CNY | 4.09 | 4.22 | 4.09 | 4.14 | 4.14 | -0.02 (-0.48%) | 26,202,520 |
| 5 Mar 2024 | CNY | 4.31 | 4.53 | 4.13 | 4.16 | 4.16 | -0.22 (-5.02%) | 49,008,600 |
| 4 Mar 2024 | CNY | 4.19 | 4.5 | 4.03 | 4.38 | 4.38 | +0.2 (+4.78%) | 39,873,680 |
| 1 Mar 2024 | CNY | 4.1 | 4.22 | 4.06 | 4.18 | 4.18 | +0.09 (+2.20%) | 33,598,230 |
| 29 Feb 2024 | CNY | 3.83 | 4.13 | 3.8 | 4.09 | 4.09 | +0.26 (+6.79%) | 36,799,680 |
