| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 6.5 | 7.06 | 6.18 | 6.21 | 6.21 | -0.32 (-4.90%) | 61,715,780 |
| 11 Apr 2024 | CNY | 6.65 | 6.67 | 6.36 | 6.53 | 6.53 | +0.47 (+7.76%) | 54,978,010 |
| 10 Apr 2024 | CNY | 6.2 | 6.22 | 6 | 6.06 | 6.06 | -0.14 (-2.26%) | 11,236,730 |
| 9 Apr 2024 | CNY | 6.15 | 6.29 | 6.08 | 6.2 | 6.2 | -0.15 (-2.36%) | 15,242,420 |
| 8 Apr 2024 | CNY | 6.08 | 6.66 | 6.03 | 6.35 | 6.35 | +0.21 (+3.42%) | 31,140,760 |
| 3 Apr 2024 | CNY | 5.94 | 6.26 | 5.93 | 6.14 | 6.14 | +0.13 (+2.16%) | 17,847,340 |
| 2 Apr 2024 | CNY | 5.75 | 6.08 | 5.71 | 6.01 | 6.01 | +0.23 (+3.98%) | 17,679,980 |
| 1 Apr 2024 | CNY | 5.6 | 5.83 | 5.59 | 5.78 | 5.78 | +0.26 (+4.71%) | 12,649,850 |
| 29 Mar 2024 | CNY | 5.5 | 5.54 | 5.44 | 5.52 | 5.52 | 0.0 (0.0%) | 5,554,660 |
| 28 Mar 2024 | CNY | 5.34 | 5.7 | 5.29 | 5.52 | 5.52 | +0.19 (+3.56%) | 7,301,850 |
| 27 Mar 2024 | CNY | 5.52 | 5.54 | 5.31 | 5.33 | 5.33 | -0.2 (-3.62%) | 6,253,710 |
| 26 Mar 2024 | CNY | 5.4 | 5.53 | 5.38 | 5.53 | 5.53 | +0.1 (+1.84%) | 6,218,500 |
| 25 Mar 2024 | CNY | 5.5 | 5.59 | 5.41 | 5.43 | 5.43 | -0.08 (-1.45%) | 7,335,010 |
| 22 Mar 2024 | CNY | 5.61 | 5.7 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 9,758,950 |
| 21 Mar 2024 | CNY | 5.61 | 5.7 | 5.55 | 5.6 | 5.6 | -0.1 (-1.75%) | 11,292,900 |
| 20 Mar 2024 | CNY | 5.8 | 5.8 | 5.58 | 5.7 | 5.7 | -0.13 (-2.23%) | 22,963,360 |
| 19 Mar 2024 | CNY | 5.3 | 5.83 | 5.3 | 5.83 | 5.83 | +0.53 (+10%) | 9,327,870 |
| 18 Mar 2024 | CNY | 5.23 | 5.44 | 5.2 | 5.3 | 5.3 | +0.21 (+4.13%) | 8,049,100 |
| 15 Mar 2024 | CNY | 4.99 | 5.1 | 4.98 | 5.09 | 5.09 | +0.08 (+1.60%) | 4,575,320 |
| 14 Mar 2024 | CNY | 5.04 | 5.08 | 4.95 | 5.01 | 5.01 | -0.03 (-0.60%) | 3,710,100 |
| 13 Mar 2024 | CNY | 5.07 | 5.09 | 4.96 | 5.04 | 5.04 | -0.03 (-0.59%) | 3,078,000 |
| 12 Mar 2024 | CNY | 4.97 | 5.07 | 4.94 | 5.07 | 5.07 | +0.11 (+2.22%) | 4,400,450 |
| 11 Mar 2024 | CNY | 4.92 | 4.96 | 4.87 | 4.96 | 4.96 | +0.07 (+1.43%) | 2,576,900 |
| 8 Mar 2024 | CNY | 4.9 | 4.94 | 4.82 | 4.89 | 4.89 | -0.01 (-0.20%) | 2,118,210 |
| 7 Mar 2024 | CNY | 4.9 | 4.99 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 3,318,760 |
| 6 Mar 2024 | CNY | 4.82 | 4.9 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 3,020,780 |
| 5 Mar 2024 | CNY | 4.92 | 4.92 | 4.81 | 4.82 | 4.82 | -0.12 (-2.43%) | 2,690,500 |
| 4 Mar 2024 | CNY | 5 | 5.01 | 4.86 | 4.94 | 4.94 | -0.06 (-1.20%) | 3,517,800 |
| 1 Mar 2024 | CNY | 4.97 | 5 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 3,806,400 |
| 29 Feb 2024 | CNY | 4.76 | 4.96 | 4.7 | 4.96 | 4.96 | +0.16 (+3.33%) | 5,385,540 |
