| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | +0.08 (+2.07%) | 20,846,167 |
| 28 Mar 2024 | CNY | 3.85 | 3.89 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 26,677,047 |
| 27 Mar 2024 | CNY | 3.88 | 3.91 | 3.85 | 3.85 | 3.85 | -0.04 (-1.03%) | 26,554,303 |
| 26 Mar 2024 | CNY | 3.89 | 3.9 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 27,001,441 |
| 25 Mar 2024 | CNY | 3.89 | 3.94 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 25,654,459 |
| 22 Mar 2024 | CNY | 3.96 | 3.97 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 31,638,406 |
| 21 Mar 2024 | CNY | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 25,274,499 |
| 20 Mar 2024 | CNY | 3.96 | 3.99 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 31,973,083 |
| 19 Mar 2024 | CNY | 3.96 | 4.01 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 45,220,417 |
| 18 Mar 2024 | CNY | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 38,442,722 |
| 15 Mar 2024 | CNY | 3.9 | 3.96 | 3.87 | 3.96 | 3.96 | +0.05 (+1.28%) | 57,931,506 |
| 14 Mar 2024 | CNY | 3.91 | 3.95 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 42,861,968 |
| 13 Mar 2024 | CNY | 3.93 | 3.94 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 31,164,933 |
| 12 Mar 2024 | CNY | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | -0.04 (-1.01%) | 36,236,982 |
| 11 Mar 2024 | CNY | 3.93 | 3.99 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 46,857,073 |
| 8 Mar 2024 | CNY | 3.92 | 3.93 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 26,047,065 |
| 7 Mar 2024 | CNY | 3.89 | 3.95 | 3.88 | 3.91 | 3.91 | +0.03 (+0.77%) | 44,734,724 |
| 6 Mar 2024 | CNY | 3.87 | 3.93 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 35,899,179 |
| 5 Mar 2024 | CNY | 3.88 | 3.91 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 27,460,240 |
| 4 Mar 2024 | CNY | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 33,609,499 |
| 1 Mar 2024 | CNY | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 36,086,189 |
| 29 Feb 2024 | CNY | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 43,224,419 |
| 28 Feb 2024 | CNY | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 61,800,130 |
| 27 Feb 2024 | CNY | 3.92 | 3.95 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 36,814,606 |
| 26 Feb 2024 | CNY | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 40,923,098 |
| 23 Feb 2024 | CNY | 3.96 | 3.97 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 42,223,309 |
| 22 Feb 2024 | CNY | 3.93 | 3.96 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 38,502,744 |
| 21 Feb 2024 | CNY | 3.93 | 4 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 56,559,514 |
| 20 Feb 2024 | CNY | 3.93 | 3.99 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 46,261,737 |
| 19 Feb 2024 | CNY | 4.04 | 4.07 | 3.9 | 3.95 | 3.95 | +0.07 (+1.80%) | 72,443,711 |
