| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | CNY | 5.68 | 5.73 | 5.56 | 5.58 | 5.58 | -0.09 (-1.59%) | 9,565,735 |
| 22 Mar 2024 | CNY | 5.8 | 5.82 | 5.65 | 5.67 | 5.67 | -0.12 (-2.07%) | 13,676,887 |
| 21 Mar 2024 | CNY | 5.75 | 5.82 | 5.7 | 5.79 | 5.79 | +0.05 (+0.87%) | 11,994,223 |
| 20 Mar 2024 | CNY | 5.72 | 5.78 | 5.7 | 5.74 | 5.74 | 0.0 (0.0%) | 9,529,329 |
| 19 Mar 2024 | CNY | 5.72 | 5.84 | 5.7 | 5.74 | 5.74 | 0.0 (0.0%) | 13,558,696 |
| 18 Mar 2024 | CNY | 5.66 | 5.74 | 5.63 | 5.74 | 5.74 | +0.11 (+1.95%) | 15,850,150 |
| 15 Mar 2024 | CNY | 5.41 | 5.63 | 5.41 | 5.63 | 5.63 | +0.18 (+3.30%) | 17,202,400 |
| 14 Mar 2024 | CNY | 5.46 | 5.54 | 5.4 | 5.45 | 5.45 | -0.02 (-0.37%) | 9,576,440 |
| 13 Mar 2024 | CNY | 5.45 | 5.51 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 11,104,100 |
| 12 Mar 2024 | CNY | 5.45 | 5.48 | 5.37 | 5.45 | 5.45 | -0.02 (-0.37%) | 11,414,068 |
| 11 Mar 2024 | CNY | 5.37 | 5.49 | 5.36 | 5.47 | 5.47 | +0.09 (+1.67%) | 13,738,372 |
| 8 Mar 2024 | CNY | 5.29 | 5.39 | 5.26 | 5.38 | 5.38 | +0.04 (+0.75%) | 11,888,200 |
| 7 Mar 2024 | CNY | 5.27 | 5.54 | 5.27 | 5.34 | 5.34 | +0.07 (+1.33%) | 22,601,269 |
| 6 Mar 2024 | CNY | 5.2 | 5.33 | 5.18 | 5.27 | 5.27 | +0.04 (+0.76%) | 9,179,887 |
| 5 Mar 2024 | CNY | 5.25 | 5.42 | 5.22 | 5.23 | 5.23 | -0.05 (-0.95%) | 13,840,000 |
| 4 Mar 2024 | CNY | 5.35 | 5.38 | 5.21 | 5.28 | 5.28 | -0.04 (-0.75%) | 8,773,402 |
| 1 Mar 2024 | CNY | 5.28 | 5.33 | 5.23 | 5.32 | 5.32 | +0.04 (+0.76%) | 10,960,678 |
| 29 Feb 2024 | CNY | 5.03 | 5.28 | 5.03 | 5.28 | 5.28 | +0.18 (+3.53%) | 14,153,217 |
| 28 Feb 2024 | CNY | 5.44 | 5.59 | 5.07 | 5.1 | 5.1 | -0.3 (-5.56%) | 23,050,716 |
| 27 Feb 2024 | CNY | 5.26 | 5.4 | 5.22 | 5.4 | 5.4 | +0.12 (+2.27%) | 17,202,105 |
| 26 Feb 2024 | CNY | 5.15 | 5.39 | 5.15 | 5.28 | 5.28 | +0.16 (+3.13%) | 20,397,159 |
| 23 Feb 2024 | CNY | 5.06 | 5.13 | 5.03 | 5.12 | 5.12 | +0.06 (+1.19%) | 15,611,952 |
| 22 Feb 2024 | CNY | 5.04 | 5.07 | 4.98 | 5.06 | 5.06 | +0.02 (+0.40%) | 12,137,879 |
| 21 Feb 2024 | CNY | 4.88 | 5.12 | 4.85 | 5.04 | 5.04 | +0.1 (+2.02%) | 17,769,909 |
| 20 Feb 2024 | CNY | 4.95 | 4.99 | 4.87 | 4.94 | 4.94 | -0.06 (-1.20%) | 16,450,400 |
| 19 Feb 2024 | CNY | 4.85 | 5.1 | 4.83 | 5 | 5 | -0.09 (-1.77%) | 30,213,509 |
| 8 Feb 2024 | CNY | 5.19 | 5.28 | 5.03 | 5.09 | 5.09 | +0.29 (+6.04%) | 41,891,533 |
| 7 Feb 2024 | CNY | 4.36 | 4.8 | 4.36 | 4.8 | 4.8 | +0.44 (+10.09%) | 13,702,333 |
| 6 Feb 2024 | CNY | 4.01 | 4.47 | 3.94 | 4.36 | 4.36 | +0.29 (+7.13%) | 16,773,449 |
| 5 Feb 2024 | CNY | 4.38 | 4.4 | 3.99 | 4.07 | 4.07 | -0.35 (-7.92%) | 17,758,918 |
