| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 4.4 | 4.45 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 5,403,635 |
| 27 Mar 2024 | CNY | 4.47 | 4.51 | 4.38 | 4.38 | 4.38 | -0.09 (-2.01%) | 5,699,500 |
| 26 Mar 2024 | CNY | 4.45 | 4.49 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 4,630,980 |
| 25 Mar 2024 | CNY | 4.48 | 4.56 | 4.45 | 4.45 | 4.45 | -0.06 (-1.33%) | 5,792,901 |
| 22 Mar 2024 | CNY | 4.57 | 4.59 | 4.49 | 4.51 | 4.51 | -0.06 (-1.31%) | 5,507,495 |
| 21 Mar 2024 | CNY | 4.61 | 4.61 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 5,655,435 |
| 20 Mar 2024 | CNY | 4.53 | 4.59 | 4.52 | 4.59 | 4.59 | +0.05 (+1.10%) | 5,023,599 |
| 19 Mar 2024 | CNY | 4.61 | 4.62 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 6,746,601 |
| 18 Mar 2024 | CNY | 4.6 | 4.63 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 8,155,801 |
| 15 Mar 2024 | CNY | 4.54 | 4.62 | 4.52 | 4.59 | 4.59 | +0.09 (+2%) | 11,493,095 |
| 14 Mar 2024 | CNY | 4.51 | 4.54 | 4.46 | 4.5 | 4.5 | -0.01 (-0.22%) | 7,084,710 |
| 13 Mar 2024 | CNY | 4.5 | 4.52 | 4.44 | 4.51 | 4.51 | +0.01 (+0.22%) | 7,603,864 |
| 12 Mar 2024 | CNY | 4.47 | 4.51 | 4.43 | 4.5 | 4.5 | +0.02 (+0.45%) | 9,149,711 |
| 11 Mar 2024 | CNY | 4.41 | 4.48 | 4.4 | 4.48 | 4.48 | +0.07 (+1.59%) | 8,718,574 |
| 8 Mar 2024 | CNY | 4.39 | 4.44 | 4.37 | 4.41 | 4.41 | +0.02 (+0.46%) | 4,975,698 |
| 7 Mar 2024 | CNY | 4.42 | 4.48 | 4.38 | 4.39 | 4.39 | -0.01 (-0.23%) | 8,194,395 |
| 6 Mar 2024 | CNY | 4.37 | 4.44 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 5,837,207 |
| 5 Mar 2024 | CNY | 4.4 | 4.52 | 4.34 | 4.39 | 4.39 | -0.03 (-0.68%) | 11,121,300 |
| 4 Mar 2024 | CNY | 4.48 | 4.5 | 4.38 | 4.42 | 4.42 | -0.08 (-1.78%) | 9,708,344 |
| 1 Mar 2024 | CNY | 4.54 | 4.56 | 4.45 | 4.5 | 4.5 | -0.02 (-0.44%) | 9,457,925 |
| 29 Feb 2024 | CNY | 4.33 | 4.54 | 4.33 | 4.52 | 4.52 | +0.11 (+2.49%) | 12,359,906 |
| 28 Feb 2024 | CNY | 4.6 | 4.7 | 4.41 | 4.41 | 4.41 | -0.2 (-4.34%) | 22,019,389 |
| 27 Feb 2024 | CNY | 4.52 | 4.61 | 4.51 | 4.61 | 4.61 | +0.06 (+1.32%) | 12,023,297 |
| 26 Feb 2024 | CNY | 4.56 | 4.65 | 4.53 | 4.55 | 4.55 | -0.02 (-0.44%) | 15,075,100 |
| 23 Feb 2024 | CNY | 4.57 | 4.6 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 16,096,696 |
| 22 Feb 2024 | CNY | 4.51 | 4.59 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 18,228,111 |
| 21 Feb 2024 | CNY | 4.33 | 4.61 | 4.29 | 4.54 | 4.54 | +0.18 (+4.13%) | 27,171,884 |
| 20 Feb 2024 | CNY | 4.4 | 4.41 | 4.3 | 4.36 | 4.36 | -0.07 (-1.58%) | 15,130,390 |
| 19 Feb 2024 | CNY | 4.34 | 4.5 | 4.24 | 4.43 | 4.43 | +0.11 (+2.55%) | 26,347,029 |
| 8 Feb 2024 | CNY | 4.23 | 4.37 | 3.95 | 4.32 | 4.32 | +0.09 (+2.13%) | 33,268,346 |
