| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 5.38 | 5.49 | 5.37 | 5.48 | 5.48 | +0.09 (+1.67%) | 10,225,600 |
| 8 Apr 2024 | CNY | 5.6 | 5.61 | 5.38 | 5.39 | 5.39 | -0.17 (-3.06%) | 16,084,360 |
| 3 Apr 2024 | CNY | 5.6 | 5.64 | 5.46 | 5.56 | 5.56 | -0.06 (-1.07%) | 16,023,600 |
| 2 Apr 2024 | CNY | 5.75 | 5.79 | 5.59 | 5.62 | 5.62 | -0.12 (-2.09%) | 15,161,410 |
| 1 Apr 2024 | CNY | 5.69 | 5.76 | 5.66 | 5.74 | 5.74 | +0.09 (+1.59%) | 14,086,300 |
| 29 Mar 2024 | CNY | 5.63 | 5.7 | 5.56 | 5.65 | 5.65 | +0.03 (+0.53%) | 9,648,827 |
| 28 Mar 2024 | CNY | 5.39 | 5.73 | 5.39 | 5.62 | 5.62 | +0.21 (+3.88%) | 26,644,800 |
| 27 Mar 2024 | CNY | 5.77 | 5.79 | 5.4 | 5.41 | 5.41 | -0.35 (-6.08%) | 24,540,097 |
| 26 Mar 2024 | CNY | 5.85 | 6.07 | 5.64 | 5.76 | 5.76 | -0.17 (-2.87%) | 33,499,060 |
| 25 Mar 2024 | CNY | 6.07 | 6.35 | 5.86 | 5.93 | 5.93 | -0.23 (-3.73%) | 45,520,727 |
| 22 Mar 2024 | CNY | 5.93 | 6.26 | 5.88 | 6.16 | 6.16 | +0.1 (+1.65%) | 58,199,840 |
| 21 Mar 2024 | CNY | 6.12 | 6.19 | 6.01 | 6.06 | 6.06 | +0.02 (+0.33%) | 31,294,740 |
| 20 Mar 2024 | CNY | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | +0.04 (+0.67%) | 21,191,303 |
| 19 Mar 2024 | CNY | 6.04 | 6.12 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 24,418,900 |
| 18 Mar 2024 | CNY | 5.96 | 6.05 | 5.93 | 6.04 | 6.04 | +0.12 (+2.03%) | 26,479,600 |
| 15 Mar 2024 | CNY | 5.9 | 5.92 | 5.81 | 5.92 | 5.92 | +0.02 (+0.34%) | 20,291,340 |
| 14 Mar 2024 | CNY | 6 | 6.04 | 5.81 | 5.9 | 5.9 | -0.16 (-2.64%) | 30,845,210 |
| 13 Mar 2024 | CNY | 6.11 | 6.18 | 6 | 6.06 | 6.06 | -0.01 (-0.16%) | 29,117,903 |
| 12 Mar 2024 | CNY | 6.03 | 6.27 | 6.01 | 6.07 | 6.07 | +0.06 (+1.00%) | 40,557,025 |
| 11 Mar 2024 | CNY | 5.98 | 6.01 | 5.83 | 6.01 | 6.01 | -0.06 (-0.99%) | 38,480,488 |
| 8 Mar 2024 | CNY | 5.99 | 6.3 | 5.82 | 6.07 | 6.07 | +0.08 (+1.34%) | 51,518,770 |
| 7 Mar 2024 | CNY | 6.18 | 6.26 | 5.97 | 5.99 | 5.99 | -0.35 (-5.52%) | 66,135,200 |
| 6 Mar 2024 | CNY | 6.16 | 6.73 | 5.9 | 6.34 | 6.34 | +0.16 (+2.59%) | 111,221,440 |
| 5 Mar 2024 | CNY | 5.61 | 6.18 | 5.58 | 6.18 | 6.18 | +0.56 (+9.96%) | 78,961,800 |
| 4 Mar 2024 | CNY | 5.62 | 5.84 | 5.52 | 5.62 | 5.62 | -0.09 (-1.58%) | 53,022,603 |
| 1 Mar 2024 | CNY | 6.02 | 6.02 | 5.62 | 5.71 | 5.71 | +0.24 (+4.39%) | 98,796,875 |
| 29 Feb 2024 | CNY | 4.96 | 5.47 | 4.9 | 5.47 | 5.47 | +0.5 (+10.06%) | 21,078,853 |
| 28 Feb 2024 | CNY | 5.42 | 5.56 | 4.93 | 4.97 | 4.97 | -0.47 (-8.64%) | 45,483,510 |
| 27 Feb 2024 | CNY | 5.22 | 5.44 | 5.15 | 5.44 | 5.44 | +0.22 (+4.21%) | 29,725,093 |
| 26 Feb 2024 | CNY | 5.19 | 5.35 | 5.14 | 5.22 | 5.22 | +0.02 (+0.38%) | 32,934,603 |
