| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 3.66 | 3.7 | 3.59 | 3.68 | 3.68 | +0.06 (+1.66%) | 4,637,700 |
| 25 Mar 2024 | CNY | 3.7 | 3.74 | 3.62 | 3.62 | 3.62 | -0.07 (-1.90%) | 6,079,762 |
| 22 Mar 2024 | CNY | 3.72 | 3.74 | 3.64 | 3.69 | 3.69 | -0.04 (-1.07%) | 5,728,892 |
| 21 Mar 2024 | CNY | 3.72 | 3.75 | 3.67 | 3.73 | 3.73 | +0.01 (+0.27%) | 4,856,197 |
| 20 Mar 2024 | CNY | 3.7 | 3.72 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 4,359,316 |
| 19 Mar 2024 | CNY | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 4,493,392 |
| 18 Mar 2024 | CNY | 3.73 | 3.77 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 6,131,962 |
| 15 Mar 2024 | CNY | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | +0.05 (+1.36%) | 5,334,143 |
| 14 Mar 2024 | CNY | 3.69 | 3.69 | 3.6 | 3.67 | 3.67 | -0.02 (-0.54%) | 5,466,300 |
| 13 Mar 2024 | CNY | 3.71 | 3.72 | 3.64 | 3.69 | 3.69 | -0.02 (-0.54%) | 5,970,005 |
| 12 Mar 2024 | CNY | 3.8 | 3.81 | 3.68 | 3.71 | 3.71 | -0.07 (-1.85%) | 8,917,381 |
| 11 Mar 2024 | CNY | 3.7 | 3.79 | 3.67 | 3.78 | 3.78 | +0.12 (+3.28%) | 11,275,594 |
| 8 Mar 2024 | CNY | 3.62 | 3.67 | 3.57 | 3.66 | 3.66 | +0.03 (+0.83%) | 6,481,421 |
| 7 Mar 2024 | CNY | 3.56 | 3.64 | 3.53 | 3.63 | 3.63 | +0.09 (+2.54%) | 8,996,400 |
| 6 Mar 2024 | CNY | 3.46 | 3.56 | 3.46 | 3.54 | 3.54 | +0.07 (+2.02%) | 6,630,500 |
| 5 Mar 2024 | CNY | 3.49 | 3.52 | 3.45 | 3.47 | 3.47 | -0.05 (-1.42%) | 5,384,064 |
| 4 Mar 2024 | CNY | 3.51 | 3.54 | 3.43 | 3.52 | 3.52 | +0.01 (+0.28%) | 7,074,097 |
| 1 Mar 2024 | CNY | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 7,583,155 |
| 29 Feb 2024 | CNY | 3.38 | 3.5 | 3.35 | 3.49 | 3.49 | +0.06 (+1.75%) | 12,336,513 |
| 28 Feb 2024 | CNY | 3.76 | 3.8 | 3.43 | 3.43 | 3.43 | -0.27 (-7.30%) | 20,796,597 |
| 27 Feb 2024 | CNY | 3.74 | 3.76 | 3.67 | 3.7 | 3.7 | -0.07 (-1.86%) | 20,207,320 |
| 26 Feb 2024 | CNY | 3.46 | 3.77 | 3.43 | 3.77 | 3.77 | +0.34 (+9.91%) | 27,211,974 |
| 23 Feb 2024 | CNY | 3.33 | 3.43 | 3.32 | 3.43 | 3.43 | +0.11 (+3.31%) | 8,385,443 |
| 22 Feb 2024 | CNY | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 6,964,899 |
| 21 Feb 2024 | CNY | 3.19 | 3.35 | 3.16 | 3.27 | 3.27 | +0.07 (+2.19%) | 8,989,910 |
| 20 Feb 2024 | CNY | 3.23 | 3.26 | 3.14 | 3.2 | 3.2 | -0.02 (-0.62%) | 6,825,106 |
| 19 Feb 2024 | CNY | 3.03 | 3.26 | 3.03 | 3.22 | 3.22 | +0.19 (+6.27%) | 17,673,802 |
| 8 Feb 2024 | CNY | 2.9 | 3.04 | 2.77 | 3.03 | 3.03 | +0.14 (+4.84%) | 28,781,040 |
| 7 Feb 2024 | CNY | 3.1 | 3.11 | 2.84 | 2.89 | 2.89 | -0.21 (-6.77%) | 27,869,845 |
| 6 Feb 2024 | CNY | 3 | 3.24 | 2.9 | 3.1 | 3.1 | -0.03 (-0.96%) | 20,573,156 |
