| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 5.63 | 5.89 | 5.55 | 5.71 | 5.71 | +0.19 (+3.44%) | 26,503,016 |
| 29 Mar 2024 | CNY | 5.46 | 5.59 | 5.43 | 5.52 | 5.52 | +0.05 (+0.91%) | 8,280,500 |
| 28 Mar 2024 | CNY | 5.29 | 5.55 | 5.25 | 5.47 | 5.47 | +0.18 (+3.40%) | 16,479,900 |
| 27 Mar 2024 | CNY | 5.5 | 5.57 | 5.29 | 5.29 | 5.29 | -0.29 (-5.20%) | 16,885,800 |
| 26 Mar 2024 | CNY | 5.52 | 5.72 | 5.45 | 5.58 | 5.58 | +0.06 (+1.09%) | 17,587,456 |
| 25 Mar 2024 | CNY | 5.63 | 5.76 | 5.48 | 5.52 | 5.52 | -0.26 (-4.50%) | 24,758,500 |
| 22 Mar 2024 | CNY | 6 | 6.06 | 5.7 | 5.78 | 5.78 | -0.16 (-2.69%) | 28,651,356 |
| 21 Mar 2024 | CNY | 5.77 | 5.98 | 5.66 | 5.94 | 5.94 | +0.18 (+3.12%) | 30,350,451 |
| 20 Mar 2024 | CNY | 5.62 | 5.79 | 5.62 | 5.76 | 5.76 | +0.06 (+1.05%) | 19,451,276 |
| 19 Mar 2024 | CNY | 5.62 | 5.74 | 5.58 | 5.7 | 5.7 | +0.05 (+0.88%) | 21,472,700 |
| 18 Mar 2024 | CNY | 5.49 | 5.65 | 5.46 | 5.65 | 5.65 | +0.14 (+2.54%) | 24,413,319 |
| 15 Mar 2024 | CNY | 5.5 | 5.56 | 5.39 | 5.51 | 5.51 | +0.01 (+0.18%) | 24,498,084 |
| 14 Mar 2024 | CNY | 5.61 | 5.72 | 5.38 | 5.5 | 5.5 | -0.22 (-3.85%) | 41,219,444 |
| 13 Mar 2024 | CNY | 5.71 | 6.2 | 5.66 | 5.72 | 5.72 | +0.07 (+1.24%) | 63,843,806 |
| 12 Mar 2024 | CNY | 5.18 | 5.65 | 5.14 | 5.65 | 5.65 | +0.51 (+9.92%) | 32,316,921 |
| 11 Mar 2024 | CNY | 5.08 | 5.14 | 5 | 5.14 | 5.14 | +0.08 (+1.58%) | 16,578,326 |
| 8 Mar 2024 | CNY | 5.1 | 5.12 | 4.97 | 5.06 | 5.06 | -0.02 (-0.39%) | 15,555,010 |
| 7 Mar 2024 | CNY | 5.08 | 5.18 | 4.96 | 5.08 | 5.08 | +0.02 (+0.40%) | 24,013,000 |
| 6 Mar 2024 | CNY | 4.99 | 5.14 | 4.91 | 5.06 | 5.06 | +0.1 (+2.02%) | 23,073,400 |
| 5 Mar 2024 | CNY | 4.98 | 5.15 | 4.87 | 4.96 | 4.96 | 0.0 (0.0%) | 24,089,800 |
| 4 Mar 2024 | CNY | 5.05 | 5.08 | 4.8 | 4.96 | 4.96 | -0.09 (-1.78%) | 18,840,900 |
| 1 Mar 2024 | CNY | 4.99 | 5.1 | 4.92 | 5.05 | 5.05 | +0.16 (+3.27%) | 23,517,699 |
| 29 Feb 2024 | CNY | 4.6 | 4.92 | 4.59 | 4.89 | 4.89 | +0.2 (+4.26%) | 27,767,125 |
| 28 Feb 2024 | CNY | 5.26 | 5.43 | 4.69 | 4.69 | 4.69 | -0.52 (-9.98%) | 42,895,381 |
| 27 Feb 2024 | CNY | 5.02 | 5.21 | 4.9 | 5.21 | 5.21 | +0.25 (+5.04%) | 29,300,000 |
| 26 Feb 2024 | CNY | 4.93 | 5.12 | 4.8 | 4.96 | 4.96 | +0.09 (+1.85%) | 37,966,545 |
| 23 Feb 2024 | CNY | 4.8 | 4.91 | 4.69 | 4.87 | 4.87 | +0.03 (+0.62%) | 36,609,977 |
| 22 Feb 2024 | CNY | 4.58 | 4.99 | 4.44 | 4.84 | 4.84 | +0.24 (+5.22%) | 49,801,973 |
| 21 Feb 2024 | CNY | 4.18 | 4.6 | 4.09 | 4.6 | 4.6 | +0.42 (+10.05%) | 28,454,100 |
| 20 Feb 2024 | CNY | 4.15 | 4.25 | 3.95 | 4.18 | 4.18 | +0.12 (+2.96%) | 27,614,247 |
