| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 5.71 | 5.79 | 5.68 | 5.77 | 5.77 | +0.08 (+1.41%) | 4,204,302 |
| 1 Apr 2024 | CNY | 5.56 | 5.69 | 5.54 | 5.69 | 5.69 | +0.17 (+3.08%) | 4,217,799 |
| 29 Mar 2024 | CNY | 5.4 | 5.52 | 5.39 | 5.52 | 5.52 | +0.13 (+2.41%) | 1,948,508 |
| 28 Mar 2024 | CNY | 5.35 | 5.49 | 5.33 | 5.39 | 5.39 | +0.04 (+0.75%) | 4,667,700 |
| 27 Mar 2024 | CNY | 5.53 | 5.54 | 5.34 | 5.35 | 5.35 | -0.14 (-2.55%) | 3,944,801 |
| 26 Mar 2024 | CNY | 5.49 | 5.56 | 5.39 | 5.49 | 5.49 | +0.01 (+0.18%) | 3,828,200 |
| 25 Mar 2024 | CNY | 5.64 | 5.69 | 5.47 | 5.48 | 5.48 | -0.16 (-2.84%) | 4,210,399 |
| 22 Mar 2024 | CNY | 5.73 | 5.75 | 5.56 | 5.64 | 5.64 | -0.12 (-2.08%) | 5,795,200 |
| 21 Mar 2024 | CNY | 5.59 | 5.8 | 5.59 | 5.76 | 5.76 | +0.17 (+3.04%) | 8,610,000 |
| 20 Mar 2024 | CNY | 5.5 | 5.65 | 5.46 | 5.59 | 5.59 | +0.11 (+2.01%) | 4,393,000 |
| 19 Mar 2024 | CNY | 5.51 | 5.55 | 5.44 | 5.48 | 5.48 | -0.03 (-0.54%) | 3,473,200 |
| 18 Mar 2024 | CNY | 5.46 | 5.51 | 5.4 | 5.51 | 5.51 | +0.11 (+2.04%) | 4,350,218 |
| 15 Mar 2024 | CNY | 5.26 | 5.43 | 5.25 | 5.4 | 5.4 | +0.13 (+2.47%) | 5,577,400 |
| 14 Mar 2024 | CNY | 5.28 | 5.39 | 5.18 | 5.27 | 5.27 | +0.02 (+0.38%) | 4,429,093 |
| 13 Mar 2024 | CNY | 5.35 | 5.37 | 5.17 | 5.25 | 5.25 | -0.06 (-1.13%) | 4,716,000 |
| 12 Mar 2024 | CNY | 5.18 | 5.32 | 5.15 | 5.31 | 5.31 | +0.15 (+2.91%) | 5,051,593 |
| 11 Mar 2024 | CNY | 5.07 | 5.17 | 5.05 | 5.16 | 5.16 | +0.1 (+1.98%) | 3,919,194 |
| 8 Mar 2024 | CNY | 5.05 | 5.08 | 4.97 | 5.06 | 5.06 | +0.01 (+0.20%) | 3,706,800 |
| 7 Mar 2024 | CNY | 5.02 | 5.22 | 5.02 | 5.05 | 5.05 | +0.03 (+0.60%) | 5,979,800 |
| 6 Mar 2024 | CNY | 4.97 | 5.12 | 4.94 | 5.02 | 5.02 | +0.05 (+1.01%) | 3,706,600 |
| 5 Mar 2024 | CNY | 5.15 | 5.15 | 4.95 | 4.97 | 4.97 | -0.19 (-3.68%) | 6,038,400 |
| 4 Mar 2024 | CNY | 5.21 | 5.25 | 5.08 | 5.16 | 5.16 | -0.01 (-0.19%) | 4,858,400 |
| 1 Mar 2024 | CNY | 5.25 | 5.28 | 5.08 | 5.17 | 5.17 | -0.03 (-0.58%) | 5,679,900 |
| 29 Feb 2024 | CNY | 4.94 | 5.25 | 4.91 | 5.2 | 5.2 | +0.13 (+2.56%) | 7,245,601 |
| 28 Feb 2024 | CNY | 5.67 | 5.85 | 5.07 | 5.07 | 5.07 | -0.56 (-9.95%) | 12,932,188 |
| 27 Feb 2024 | CNY | 5.32 | 5.67 | 5.32 | 5.63 | 5.63 | +0.32 (+6.03%) | 8,759,022 |
| 26 Feb 2024 | CNY | 5.24 | 5.46 | 5.15 | 5.31 | 5.31 | +0.1 (+1.92%) | 8,375,900 |
| 23 Feb 2024 | CNY | 4.99 | 5.24 | 4.92 | 5.21 | 5.21 | +0.2 (+3.99%) | 9,347,928 |
| 22 Feb 2024 | CNY | 4.97 | 5.03 | 4.81 | 5.01 | 5.01 | +0.04 (+0.80%) | 9,748,815 |
| 21 Feb 2024 | CNY | 4.5 | 4.97 | 4.48 | 4.97 | 4.97 | +0.45 (+9.96%) | 9,696,205 |
