| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.85 | 5.88 | 5.65 | 5.69 | 5.69 | -0.17 (-2.90%) | 13,552,960 |
| 11 Apr 2024 | CNY | 5.74 | 5.96 | 5.45 | 5.86 | 5.86 | +0.01 (+0.17%) | 19,532,660 |
| 10 Apr 2024 | CNY | 5.75 | 5.97 | 5.68 | 5.85 | 5.85 | +0.1 (+1.74%) | 21,346,470 |
| 9 Apr 2024 | CNY | 5.68 | 5.76 | 5.64 | 5.75 | 5.75 | +0.09 (+1.59%) | 8,032,630 |
| 8 Apr 2024 | CNY | 5.7 | 5.84 | 5.6 | 5.66 | 5.66 | -0.05 (-0.88%) | 12,206,900 |
| 3 Apr 2024 | CNY | 5.77 | 5.89 | 5.6 | 5.71 | 5.71 | -0.08 (-1.38%) | 13,127,230 |
| 2 Apr 2024 | CNY | 5.66 | 5.9 | 5.6 | 5.79 | 5.79 | +0.12 (+2.12%) | 13,637,780 |
| 1 Apr 2024 | CNY | 5.56 | 5.67 | 5.54 | 5.67 | 5.67 | +0.14 (+2.53%) | 6,983,420 |
| 29 Mar 2024 | CNY | 5.47 | 5.54 | 5.44 | 5.53 | 5.53 | +0.06 (+1.10%) | 6,101,450 |
| 28 Mar 2024 | CNY | 5.3 | 5.54 | 5.3 | 5.47 | 5.47 | +0.14 (+2.63%) | 6,373,950 |
| 27 Mar 2024 | CNY | 5.52 | 5.65 | 5.32 | 5.33 | 5.33 | -0.16 (-2.91%) | 6,979,190 |
| 26 Mar 2024 | CNY | 5.44 | 5.52 | 5.37 | 5.49 | 5.49 | +0.02 (+0.37%) | 6,961,700 |
| 25 Mar 2024 | CNY | 5.65 | 5.68 | 5.45 | 5.47 | 5.47 | -0.18 (-3.19%) | 7,267,910 |
| 22 Mar 2024 | CNY | 5.76 | 5.88 | 5.59 | 5.65 | 5.65 | -0.11 (-1.91%) | 14,019,220 |
| 21 Mar 2024 | CNY | 5.73 | 5.77 | 5.66 | 5.76 | 5.76 | +0.03 (+0.52%) | 9,259,090 |
| 20 Mar 2024 | CNY | 5.61 | 5.73 | 5.61 | 5.73 | 5.73 | +0.1 (+1.78%) | 8,846,940 |
| 19 Mar 2024 | CNY | 5.68 | 5.76 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 9,423,310 |
| 18 Mar 2024 | CNY | 5.59 | 5.66 | 5.57 | 5.65 | 5.65 | +0.09 (+1.62%) | 9,204,550 |
| 15 Mar 2024 | CNY | 5.47 | 5.57 | 5.45 | 5.56 | 5.56 | +0.05 (+0.91%) | 6,000,910 |
| 14 Mar 2024 | CNY | 5.6 | 5.6 | 5.43 | 5.51 | 5.51 | -0.07 (-1.25%) | 7,387,910 |
| 13 Mar 2024 | CNY | 5.53 | 5.59 | 5.45 | 5.58 | 5.58 | +0.05 (+0.90%) | 8,576,800 |
| 12 Mar 2024 | CNY | 5.51 | 5.56 | 5.45 | 5.53 | 5.53 | 0.0 (0.0%) | 9,338,820 |
| 11 Mar 2024 | CNY | 5.38 | 5.54 | 5.38 | 5.53 | 5.53 | +0.15 (+2.79%) | 10,238,140 |
| 8 Mar 2024 | CNY | 5.33 | 5.43 | 5.26 | 5.38 | 5.38 | -0.02 (-0.37%) | 10,135,520 |
| 7 Mar 2024 | CNY | 5.69 | 5.73 | 5.4 | 5.4 | 5.4 | -0.34 (-5.92%) | 25,543,430 |
| 6 Mar 2024 | CNY | 5.47 | 5.97 | 5.43 | 5.74 | 5.74 | +0.31 (+5.71%) | 33,040,370 |
| 5 Mar 2024 | CNY | 5.58 | 5.59 | 5.35 | 5.43 | 5.43 | -0.22 (-3.89%) | 15,983,010 |
| 4 Mar 2024 | CNY | 5.87 | 6.18 | 5.43 | 5.65 | 5.65 | -0.22 (-3.75%) | 28,937,230 |
| 1 Mar 2024 | CNY | 5.39 | 5.87 | 5.3 | 5.87 | 5.87 | +0.53 (+9.93%) | 13,747,230 |
| 29 Feb 2024 | CNY | 5.11 | 5.42 | 5 | 5.34 | 5.34 | +0.19 (+3.69%) | 12,319,890 |
