| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.63 | 4.73 | 4.61 | 4.62 | 4.62 | -0.06 (-1.28%) | 7,491,640 |
| 11 Apr 2024 | CNY | 4.6 | 4.73 | 4.46 | 4.68 | 4.68 | +0.13 (+2.86%) | 11,195,400 |
| 10 Apr 2024 | CNY | 4.65 | 4.65 | 4.51 | 4.55 | 4.55 | -0.08 (-1.73%) | 6,697,560 |
| 9 Apr 2024 | CNY | 4.64 | 4.64 | 4.55 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,847,380 |
| 8 Apr 2024 | CNY | 4.67 | 4.7 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 6,728,000 |
| 3 Apr 2024 | CNY | 4.68 | 4.76 | 4.65 | 4.69 | 4.69 | -0.02 (-0.42%) | 7,793,000 |
| 2 Apr 2024 | CNY | 4.66 | 4.74 | 4.66 | 4.71 | 4.71 | +0.04 (+0.86%) | 7,034,150 |
| 1 Apr 2024 | CNY | 4.63 | 4.68 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 8,435,890 |
| 29 Mar 2024 | CNY | 4.63 | 4.7 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 7,589,530 |
| 28 Mar 2024 | CNY | 4.59 | 4.7 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 8,377,190 |
| 27 Mar 2024 | CNY | 4.69 | 4.73 | 4.55 | 4.57 | 4.57 | -0.12 (-2.56%) | 6,590,000 |
| 26 Mar 2024 | CNY | 4.62 | 4.71 | 4.61 | 4.69 | 4.69 | +0.03 (+0.64%) | 6,772,150 |
| 25 Mar 2024 | CNY | 4.74 | 4.78 | 4.65 | 4.66 | 4.66 | -0.08 (-1.69%) | 7,362,010 |
| 22 Mar 2024 | CNY | 4.82 | 4.82 | 4.66 | 4.74 | 4.74 | -0.05 (-1.04%) | 10,583,750 |
| 21 Mar 2024 | CNY | 4.76 | 4.86 | 4.76 | 4.79 | 4.79 | +0.03 (+0.63%) | 8,041,270 |
| 20 Mar 2024 | CNY | 4.76 | 4.79 | 4.7 | 4.76 | 4.76 | +0.01 (+0.21%) | 6,577,080 |
| 19 Mar 2024 | CNY | 4.82 | 4.83 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 7,880,120 |
| 18 Mar 2024 | CNY | 4.79 | 4.85 | 4.71 | 4.82 | 4.82 | +0.02 (+0.42%) | 10,854,110 |
| 15 Mar 2024 | CNY | 4.61 | 4.8 | 4.58 | 4.8 | 4.8 | +0.19 (+4.12%) | 12,901,490 |
| 14 Mar 2024 | CNY | 4.71 | 4.71 | 4.56 | 4.61 | 4.61 | -0.04 (-0.86%) | 9,265,810 |
| 13 Mar 2024 | CNY | 4.56 | 4.66 | 4.51 | 4.65 | 4.65 | +0.11 (+2.42%) | 12,541,630 |
| 12 Mar 2024 | CNY | 4.55 | 4.57 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 5,844,960 |
| 11 Mar 2024 | CNY | 4.48 | 4.58 | 4.48 | 4.55 | 4.55 | +0.07 (+1.56%) | 9,067,380 |
| 8 Mar 2024 | CNY | 4.39 | 4.49 | 4.39 | 4.48 | 4.48 | +0.08 (+1.82%) | 5,231,420 |
| 7 Mar 2024 | CNY | 4.44 | 4.51 | 4.4 | 4.4 | 4.4 | -0.02 (-0.45%) | 6,188,100 |
| 6 Mar 2024 | CNY | 4.43 | 4.49 | 4.37 | 4.42 | 4.42 | -0.04 (-0.90%) | 6,855,310 |
| 5 Mar 2024 | CNY | 4.49 | 4.51 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 6,428,090 |
| 4 Mar 2024 | CNY | 4.55 | 4.55 | 4.41 | 4.5 | 4.5 | -0.05 (-1.10%) | 7,437,660 |
| 1 Mar 2024 | CNY | 4.56 | 4.62 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 7,413,950 |
| 29 Feb 2024 | CNY | 4.4 | 4.54 | 4.38 | 4.54 | 4.54 | +0.12 (+2.71%) | 8,843,430 |
