| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.75 | 6.13 | 5.75 | 5.95 | 5.95 | +0.21 (+3.66%) | 114,741,370 |
| 11 Apr 2024 | CNY | 5.48 | 5.83 | 5.46 | 5.74 | 5.74 | +0.24 (+4.36%) | 100,235,300 |
| 10 Apr 2024 | CNY | 5.57 | 5.59 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 44,778,810 |
| 9 Apr 2024 | CNY | 5.54 | 5.61 | 5.48 | 5.57 | 5.57 | +0.01 (+0.18%) | 52,510,550 |
| 8 Apr 2024 | CNY | 5.47 | 5.59 | 5.46 | 5.56 | 5.56 | +0.06 (+1.09%) | 73,293,590 |
| 3 Apr 2024 | CNY | 5.38 | 5.53 | 5.34 | 5.5 | 5.5 | -0.02 (-0.36%) | 97,522,200 |
| 2 Apr 2024 | CNY | 5.72 | 5.73 | 5.48 | 5.52 | 5.52 | -0.34 (-5.80%) | 101,324,610 |
| 1 Apr 2024 | CNY | 5.6 | 5.88 | 5.6 | 5.86 | 5.86 | +0.27 (+4.83%) | 72,397,500 |
| 29 Mar 2024 | CNY | 5.56 | 5.6 | 5.54 | 5.59 | 5.59 | +0.02 (+0.36%) | 17,085,950 |
| 28 Mar 2024 | CNY | 5.5 | 5.59 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 21,643,110 |
| 27 Mar 2024 | CNY | 5.51 | 5.58 | 5.5 | 5.52 | 5.52 | 0.0 (0.0%) | 25,199,110 |
| 26 Mar 2024 | CNY | 5.5 | 5.54 | 5.43 | 5.52 | 5.52 | +0.01 (+0.18%) | 20,846,320 |
| 25 Mar 2024 | CNY | 5.5 | 5.59 | 5.48 | 5.51 | 5.51 | +0.01 (+0.18%) | 21,366,660 |
| 22 Mar 2024 | CNY | 5.53 | 5.54 | 5.44 | 5.5 | 5.5 | -0.06 (-1.08%) | 24,747,440 |
| 21 Mar 2024 | CNY | 5.62 | 5.65 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 29,875,740 |
| 20 Mar 2024 | CNY | 5.6 | 5.63 | 5.57 | 5.62 | 5.62 | +0.01 (+0.18%) | 23,773,500 |
| 19 Mar 2024 | CNY | 5.68 | 5.68 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 37,370,780 |
| 18 Mar 2024 | CNY | 5.68 | 5.71 | 5.62 | 5.68 | 5.68 | -0.07 (-1.22%) | 56,785,500 |
| 15 Mar 2024 | CNY | 5.65 | 5.75 | 5.62 | 5.75 | 5.75 | +0.08 (+1.41%) | 26,657,540 |
| 14 Mar 2024 | CNY | 5.72 | 5.75 | 5.62 | 5.67 | 5.67 | -0.07 (-1.22%) | 27,221,490 |
| 13 Mar 2024 | CNY | 5.75 | 5.77 | 5.72 | 5.74 | 5.74 | -0.04 (-0.69%) | 23,496,720 |
| 12 Mar 2024 | CNY | 5.83 | 5.86 | 5.71 | 5.78 | 5.78 | -0.09 (-1.53%) | 35,160,030 |
| 11 Mar 2024 | CNY | 5.91 | 5.93 | 5.8 | 5.87 | 5.87 | -0.05 (-0.84%) | 29,089,310 |
| 8 Mar 2024 | CNY | 5.9 | 5.99 | 5.84 | 5.92 | 5.92 | -0.11 (-1.82%) | 29,136,370 |
| 7 Mar 2024 | CNY | 5.88 | 6.06 | 5.82 | 6.03 | 6.03 | +0.15 (+2.55%) | 41,060,020 |
| 6 Mar 2024 | CNY | 5.71 | 5.98 | 5.68 | 5.88 | 5.88 | +0.2 (+3.52%) | 38,447,650 |
| 5 Mar 2024 | CNY | 5.74 | 5.74 | 5.65 | 5.68 | 5.68 | -0.09 (-1.56%) | 12,010,560 |
| 4 Mar 2024 | CNY | 5.78 | 5.81 | 5.66 | 5.77 | 5.77 | -0.02 (-0.35%) | 15,810,830 |
| 1 Mar 2024 | CNY | 5.75 | 5.83 | 5.7 | 5.79 | 5.79 | +0.01 (+0.17%) | 20,246,510 |
| 29 Feb 2024 | CNY | 5.5 | 5.78 | 5.49 | 5.78 | 5.78 | +0.21 (+3.77%) | 27,752,110 |
