| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.49 | 5.59 | 5.42 | 5.45 | 5.45 | -0.06 (-1.09%) | 74,045,150 |
| 11 Apr 2024 | CNY | 5.42 | 5.62 | 5.37 | 5.51 | 5.51 | +0.04 (+0.73%) | 81,852,680 |
| 10 Apr 2024 | CNY | 5.4 | 5.49 | 5.37 | 5.47 | 5.47 | +0.02 (+0.37%) | 90,100,790 |
| 9 Apr 2024 | CNY | 5.33 | 5.51 | 5.18 | 5.45 | 5.45 | +0.27 (+5.21%) | 179,520,060 |
| 8 Apr 2024 | CNY | 5.14 | 5.25 | 5.09 | 5.18 | 5.18 | +0.04 (+0.78%) | 94,809,050 |
| 3 Apr 2024 | CNY | 5.1 | 5.19 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 53,195,480 |
| 2 Apr 2024 | CNY | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 57,715,680 |
| 1 Apr 2024 | CNY | 5.04 | 5.1 | 4.99 | 5.09 | 5.09 | +0.05 (+0.99%) | 60,722,980 |
| 29 Mar 2024 | CNY | 4.86 | 5.05 | 4.85 | 5.04 | 5.04 | +0.19 (+3.92%) | 81,276,170 |
| 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%) | 35,659,610 |
| 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%) | 40,092,630 |
| 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%) | 29,414,440 |
| 20 Mar 2024 | CNY | 4.95 | 4.96 | 4.89 | 4.95 | 4.95 | 0.0 (0.0%) | 37,711,180 |
| 19 Mar 2024 | CNY | 5.05 | 5.07 | 4.93 | 4.95 | 4.95 | -0.12 (-2.37%) | 79,168,160 |
| 18 Mar 2024 | CNY | 4.93 | 5.1 | 4.92 | 5.07 | 5.07 | +0.13 (+2.63%) | 110,422,530 |
| 15 Mar 2024 | CNY | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | +0.06 (+1.23%) | 35,763,850 |
| 14 Mar 2024 | CNY | 4.91 | 4.94 | 4.85 | 4.88 | 4.88 | -0.06 (-1.21%) | 35,661,930 |
| 13 Mar 2024 | CNY | 4.91 | 4.96 | 4.85 | 4.94 | 4.94 | +0.02 (+0.41%) | 49,801,250 |
| 12 Mar 2024 | CNY | 5.01 | 5.03 | 4.9 | 4.92 | 4.92 | -0.11 (-2.19%) | 58,688,930 |
| 11 Mar 2024 | CNY | 5.05 | 5.08 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 66,640,700 |
| 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%) | 47,171,010 |
| 6 Mar 2024 | CNY | 4.93 | 5 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 47,866,060 |
| 5 Mar 2024 | CNY | 4.83 | 4.95 | 4.81 | 4.94 | 4.94 | +0.09 (+1.86%) | 57,830,610 |
| 4 Mar 2024 | CNY | 4.87 | 4.87 | 4.78 | 4.85 | 4.85 | -0.07 (-1.42%) | 55,326,530 |
| 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 |
