| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 7.51 | 7.51 | 7.06 | 7.18 | 7.18 | -0.47 (-6.14%) | 141,367,512 |
| 9 Apr 2024 | CNY | 7.1 | 7.66 | 7.1 | 7.65 | 7.65 | +0.69 (+9.91%) | 181,672,776 |
| 8 Apr 2024 | CNY | 7.69 | 7.69 | 6.84 | 6.96 | 6.96 | -0.16 (-2.25%) | 140,007,289 |
| 3 Apr 2024 | CNY | 6.8 | 7.22 | 6.55 | 7.12 | 7.12 | +0.51 (+7.72%) | 107,584,559 |
| 2 Apr 2024 | CNY | 6.13 | 6.64 | 6.11 | 6.61 | 6.61 | +0.46 (+7.48%) | 76,813,989 |
| 1 Apr 2024 | CNY | 6.02 | 6.28 | 6.02 | 6.15 | 6.15 | +0.3 (+5.13%) | 65,341,887 |
| 29 Mar 2024 | CNY | 5.58 | 5.85 | 5.56 | 5.85 | 5.85 | +0.33 (+5.98%) | 13,525,700 |
| 28 Mar 2024 | CNY | 5.36 | 5.59 | 5.36 | 5.52 | 5.52 | +0.18 (+3.37%) | 22,342,612 |
| 27 Mar 2024 | CNY | 5.44 | 5.52 | 5.34 | 5.34 | 5.34 | -0.09 (-1.66%) | 15,115,950 |
| 26 Mar 2024 | CNY | 5.48 | 5.52 | 5.32 | 5.43 | 5.43 | -0.05 (-0.91%) | 16,077,675 |
| 25 Mar 2024 | CNY | 5.45 | 5.62 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 17,797,446 |
| 22 Mar 2024 | CNY | 5.53 | 5.56 | 5.39 | 5.48 | 5.48 | -0.07 (-1.26%) | 15,654,546 |
| 21 Mar 2024 | CNY | 5.55 | 5.66 | 5.46 | 5.55 | 5.55 | +0.05 (+0.91%) | 13,436,500 |
| 20 Mar 2024 | CNY | 5.46 | 5.53 | 5.42 | 5.5 | 5.5 | -0.01 (-0.18%) | 13,426,640 |
| 19 Mar 2024 | CNY | 5.45 | 5.62 | 5.43 | 5.51 | 5.51 | +0.03 (+0.55%) | 23,338,265 |
| 18 Mar 2024 | CNY | 5.42 | 5.53 | 5.32 | 5.48 | 5.48 | +0.17 (+3.20%) | 29,404,076 |
| 15 Mar 2024 | CNY | 5.01 | 5.32 | 4.98 | 5.31 | 5.31 | +0.26 (+5.15%) | 23,790,564 |
| 14 Mar 2024 | CNY | 5.07 | 5.18 | 5.01 | 5.05 | 5.05 | +0.03 (+0.60%) | 15,837,970 |
| 13 Mar 2024 | CNY | 4.99 | 5.05 | 4.94 | 5.02 | 5.02 | +0.02 (+0.40%) | 14,657,711 |
| 12 Mar 2024 | CNY | 5.01 | 5.03 | 4.93 | 5 | 5 | -0.01 (-0.20%) | 13,289,400 |
| 11 Mar 2024 | CNY | 4.95 | 5.03 | 4.93 | 5.01 | 5.01 | +0.06 (+1.21%) | 15,208,115 |
| 8 Mar 2024 | CNY | 4.94 | 5 | 4.85 | 4.95 | 4.95 | +0.04 (+0.81%) | 14,920,382 |
| 7 Mar 2024 | CNY | 4.79 | 5.05 | 4.78 | 4.91 | 4.91 | +0.13 (+2.72%) | 23,247,040 |
| 6 Mar 2024 | CNY | 4.65 | 4.8 | 4.65 | 4.78 | 4.78 | +0.09 (+1.92%) | 12,513,958 |
| 5 Mar 2024 | CNY | 4.76 | 4.79 | 4.67 | 4.69 | 4.69 | -0.08 (-1.68%) | 11,078,596 |
| 4 Mar 2024 | CNY | 4.79 | 4.82 | 4.71 | 4.77 | 4.77 | -0.03 (-0.63%) | 13,005,294 |
| 1 Mar 2024 | CNY | 4.8 | 4.85 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 14,921,260 |
| 29 Feb 2024 | CNY | 4.65 | 4.81 | 4.58 | 4.8 | 4.8 | +0.15 (+3.23%) | 16,160,784 |
| 28 Feb 2024 | CNY | 4.89 | 5 | 4.63 | 4.65 | 4.65 | -0.25 (-5.10%) | 24,238,922 |
| 27 Feb 2024 | CNY | 4.8 | 4.9 | 4.78 | 4.9 | 4.9 | +0.07 (+1.45%) | 11,908,312 |
