| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 6.22 | 6.27 | 6.06 | 6.08 | 6.08 | -0.15 (-2.41%) | 11,504,380 |
| 11 Apr 2024 | CNY | 6.2 | 6.35 | 6.02 | 6.23 | 6.23 | -0.09 (-1.42%) | 15,109,410 |
| 10 Apr 2024 | CNY | 6.17 | 6.57 | 6.09 | 6.32 | 6.32 | +0.11 (+1.77%) | 21,996,570 |
| 9 Apr 2024 | CNY | 6.18 | 6.3 | 6.15 | 6.21 | 6.21 | -0.01 (-0.16%) | 7,542,930 |
| 8 Apr 2024 | CNY | 6.09 | 6.28 | 6.06 | 6.22 | 6.22 | +0.12 (+1.97%) | 11,541,380 |
| 3 Apr 2024 | CNY | 6.13 | 6.14 | 6.03 | 6.1 | 6.1 | +0.01 (+0.16%) | 5,659,820 |
| 2 Apr 2024 | CNY | 6.02 | 6.11 | 6 | 6.09 | 6.09 | +0.06 (+1.00%) | 6,074,710 |
| 1 Apr 2024 | CNY | 5.94 | 6.06 | 5.92 | 6.03 | 6.03 | +0.11 (+1.86%) | 6,878,180 |
| 29 Mar 2024 | CNY | 5.78 | 5.94 | 5.76 | 5.92 | 5.92 | +0.13 (+2.25%) | 5,761,940 |
| 28 Mar 2024 | CNY | 5.74 | 5.85 | 5.72 | 5.79 | 5.79 | +0.04 (+0.70%) | 4,643,750 |
| 27 Mar 2024 | CNY | 5.88 | 5.91 | 5.75 | 5.75 | 5.75 | -0.13 (-2.21%) | 4,639,600 |
| 26 Mar 2024 | CNY | 5.85 | 5.91 | 5.76 | 5.88 | 5.88 | +0.02 (+0.34%) | 4,686,120 |
| 25 Mar 2024 | CNY | 5.87 | 5.99 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 7,046,360 |
| 22 Mar 2024 | CNY | 5.92 | 5.94 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 4,761,200 |
| 21 Mar 2024 | CNY | 5.94 | 5.98 | 5.88 | 5.9 | 5.9 | -0.06 (-1.01%) | 5,661,450 |
| 20 Mar 2024 | CNY | 5.95 | 5.99 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 5,635,660 |
| 19 Mar 2024 | CNY | 6.03 | 6.13 | 5.93 | 5.95 | 5.95 | -0.13 (-2.14%) | 10,682,620 |
| 18 Mar 2024 | CNY | 5.83 | 6.19 | 5.83 | 6.08 | 6.08 | +0.22 (+3.75%) | 12,466,600 |
| 15 Mar 2024 | CNY | 5.73 | 5.86 | 5.73 | 5.86 | 5.86 | +0.1 (+1.74%) | 5,872,680 |
| 14 Mar 2024 | CNY | 5.77 | 5.81 | 5.69 | 5.76 | 5.76 | -0.04 (-0.69%) | 4,515,920 |
| 13 Mar 2024 | CNY | 5.75 | 5.82 | 5.71 | 5.8 | 5.8 | +0.04 (+0.69%) | 5,667,700 |
| 12 Mar 2024 | CNY | 5.85 | 5.87 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 8,488,000 |
| 11 Mar 2024 | CNY | 5.82 | 5.87 | 5.76 | 5.85 | 5.85 | +0.1 (+1.74%) | 7,009,620 |
| 8 Mar 2024 | CNY | 5.78 | 5.83 | 5.67 | 5.75 | 5.75 | -0.01 (-0.17%) | 5,616,600 |
| 7 Mar 2024 | CNY | 5.69 | 5.83 | 5.65 | 5.76 | 5.76 | +0.11 (+1.95%) | 9,499,800 |
| 6 Mar 2024 | CNY | 5.58 | 5.69 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 5,339,340 |
| 5 Mar 2024 | CNY | 5.67 | 5.67 | 5.56 | 5.6 | 5.6 | -0.09 (-1.58%) | 5,596,750 |
| 4 Mar 2024 | CNY | 5.76 | 5.78 | 5.58 | 5.69 | 5.69 | -0.07 (-1.22%) | 7,003,480 |
| 1 Mar 2024 | CNY | 5.81 | 5.89 | 5.7 | 5.76 | 5.76 | +0.07 (+1.23%) | 10,297,970 |
| 29 Feb 2024 | CNY | 5.5 | 5.7 | 5.41 | 5.69 | 5.69 | +0.17 (+3.08%) | 9,264,700 |
