| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 57,715,681 |
| 1 Apr 2024 | CNY | 5.04 | 5.1 | 4.99 | 5.09 | 5.09 | +0.05 (+0.99%) | 60,722,983 |
| 29 Mar 2024 | CNY | 4.86 | 5.04 | 4.85 | 5.04 | 5.04 | +0.19 (+3.92%) | 38,455,802 |
| 28 Mar 2024 | CNY | 4.83 | 4.91 | 4.74 | 4.85 | 4.85 | +0.02 (+0.41%) | 53,469,760 |
| 27 Mar 2024 | CNY | 4.84 | 4.91 | 4.82 | 4.83 | 4.83 | -0.03 (-0.62%) | 35,659,605 |
| 26 Mar 2024 | CNY | 4.82 | 4.87 | 4.78 | 4.86 | 4.86 | +0.04 (+0.83%) | 30,010,500 |
| 25 Mar 2024 | CNY | 4.82 | 4.92 | 4.79 | 4.82 | 4.82 | -0.01 (-0.21%) | 40,092,628 |
| 22 Mar 2024 | CNY | 4.9 | 4.91 | 4.82 | 4.83 | 4.83 | -0.08 (-1.63%) | 35,856,810 |
| 21 Mar 2024 | CNY | 4.93 | 4.95 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 29,414,437 |
| 20 Mar 2024 | CNY | 4.95 | 4.96 | 4.89 | 4.95 | 4.95 | 0.0 (0.0%) | 37,711,175 |
| 19 Mar 2024 | CNY | 5.05 | 5.07 | 4.93 | 4.95 | 4.95 | -0.12 (-2.37%) | 79,168,162 |
| 18 Mar 2024 | CNY | 4.93 | 5.1 | 4.92 | 5.07 | 5.07 | +0.13 (+2.63%) | 110,422,527 |
| 15 Mar 2024 | CNY | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | +0.06 (+1.23%) | 35,763,848 |
| 14 Mar 2024 | CNY | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | -0.06 (-1.21%) | 35,661,929 |
| 13 Mar 2024 | CNY | 4.91 | 4.96 | 4.85 | 4.94 | 4.94 | +0.02 (+0.41%) | 49,801,249 |
| 12 Mar 2024 | CNY | 5.01 | 5.03 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 58,688,926 |
| 11 Mar 2024 | CNY | 5.05 | 5.08 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 66,640,701 |
| 8 Mar 2024 | CNY | 4.89 | 5 | 4.89 | 5 | 5 | +0.12 (+2.46%) | 58,221,390 |
| 7 Mar 2024 | CNY | 4.94 | 4.97 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 47,171,011 |
| 6 Mar 2024 | CNY | 4.93 | 5 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 47,866,056 |
| 5 Mar 2024 | CNY | 4.83 | 4.95 | 4.81 | 4.94 | 4.94 | +0.09 (+1.86%) | 57,830,614 |
| 4 Mar 2024 | CNY | 4.87 | 4.87 | 4.78 | 4.85 | 4.85 | -0.07 (-1.42%) | 55,326,529 |
| 1 Mar 2024 | CNY | 4.98 | 5.01 | 4.79 | 4.92 | 4.92 | -0.11 (-2.19%) | 101,448,970 |
| 29 Feb 2024 | CNY | 4.94 | 5.03 | 4.92 | 5.03 | 5.03 | +0.07 (+1.41%) | 48,365,650 |
| 28 Feb 2024 | CNY | 5.12 | 5.14 | 4.95 | 4.96 | 4.96 | -0.16 (-3.13%) | 69,591,487 |
| 27 Feb 2024 | CNY | 5.02 | 5.14 | 5 | 5.12 | 5.12 | +0.07 (+1.39%) | 57,956,574 |
| 26 Feb 2024 | CNY | 5.13 | 5.14 | 5.02 | 5.05 | 5.05 | -0.1 (-1.94%) | 69,408,974 |
| 23 Feb 2024 | CNY | 4.94 | 5.15 | 4.91 | 5.15 | 5.15 | +0.22 (+4.46%) | 104,519,246 |
| 22 Feb 2024 | CNY | 4.94 | 4.98 | 4.89 | 4.93 | 4.93 | -0.03 (-0.60%) | 48,516,520 |
| 21 Feb 2024 | CNY | 4.92 | 5.01 | 4.86 | 4.96 | 4.96 | 0.0 (0.0%) | 70,855,272 |
