| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.26 | 3.48 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 23,956,660 |
| 11 Apr 2024 | CNY | 3.27 | 3.32 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 12,067,000 |
| 10 Apr 2024 | CNY | 3.39 | 3.4 | 3.25 | 3.3 | 3.3 | -0.1 (-2.94%) | 16,376,390 |
| 9 Apr 2024 | CNY | 3.37 | 3.41 | 3.31 | 3.4 | 3.4 | +0.04 (+1.19%) | 14,407,800 |
| 8 Apr 2024 | CNY | 3.49 | 3.5 | 3.35 | 3.36 | 3.36 | -0.15 (-4.27%) | 20,332,700 |
| 3 Apr 2024 | CNY | 3.47 | 3.58 | 3.43 | 3.51 | 3.51 | +0.01 (+0.29%) | 23,012,260 |
| 2 Apr 2024 | CNY | 3.5 | 3.56 | 3.43 | 3.5 | 3.5 | -0.01 (-0.28%) | 22,756,350 |
| 1 Apr 2024 | CNY | 3.46 | 3.53 | 3.42 | 3.51 | 3.51 | +0.01 (+0.29%) | 25,740,110 |
| 29 Mar 2024 | CNY | 3.53 | 3.59 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 21,426,560 |
| 28 Mar 2024 | CNY | 3.51 | 3.56 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 40,816,310 |
| 27 Mar 2024 | CNY | 3.6 | 3.64 | 3.51 | 3.51 | 3.51 | -0.18 (-4.88%) | 36,478,500 |
| 26 Mar 2024 | CNY | 3.61 | 3.73 | 3.53 | 3.69 | 3.69 | +0.08 (+2.22%) | 44,126,140 |
| 25 Mar 2024 | CNY | 3.67 | 3.88 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 61,216,510 |
| 22 Mar 2024 | CNY | 3.67 | 3.74 | 3.55 | 3.61 | 3.61 | -0.07 (-1.90%) | 45,639,930 |
| 21 Mar 2024 | CNY | 3.77 | 3.93 | 3.5 | 3.68 | 3.68 | +0.02 (+0.55%) | 99,226,450 |
| 20 Mar 2024 | CNY | 3.33 | 3.66 | 3.29 | 3.66 | 3.66 | +0.33 (+9.91%) | 63,553,750 |
| 19 Mar 2024 | CNY | 3.44 | 3.48 | 3.3 | 3.33 | 3.33 | -0.13 (-3.76%) | 53,409,690 |
| 18 Mar 2024 | CNY | 3.7 | 3.7 | 3.38 | 3.46 | 3.46 | -0.04 (-1.14%) | 116,688,860 |
| 15 Mar 2024 | CNY | 3.41 | 3.5 | 3.32 | 3.5 | 3.5 | +0.32 (+10.06%) | 46,630,230 |
| 14 Mar 2024 | CNY | 2.92 | 3.18 | 2.9 | 3.18 | 3.18 | +0.29 (+10.03%) | 28,769,190 |
| 13 Mar 2024 | CNY | 2.93 | 2.93 | 2.82 | 2.89 | 2.89 | -0.03 (-1.03%) | 32,538,000 |
| 12 Mar 2024 | CNY | 2.79 | 2.96 | 2.75 | 2.92 | 2.92 | +0.12 (+4.29%) | 44,678,000 |
| 11 Mar 2024 | CNY | 2.79 | 2.81 | 2.71 | 2.8 | 2.8 | +0.01 (+0.36%) | 25,852,000 |
| 8 Mar 2024 | CNY | 2.89 | 2.91 | 2.73 | 2.79 | 2.79 | -0.09 (-3.13%) | 33,238,020 |
| 7 Mar 2024 | CNY | 2.98 | 3.02 | 2.87 | 2.88 | 2.88 | -0.11 (-3.68%) | 23,791,070 |
| 6 Mar 2024 | CNY | 2.92 | 3.02 | 2.91 | 2.99 | 2.99 | +0.07 (+2.40%) | 15,696,700 |
| 5 Mar 2024 | CNY | 2.96 | 2.98 | 2.91 | 2.92 | 2.92 | -0.08 (-2.67%) | 12,880,970 |
| 4 Mar 2024 | CNY | 3.05 | 3.05 | 2.93 | 3 | 3 | -0.04 (-1.32%) | 13,994,570 |
| 1 Mar 2024 | CNY | 3.08 | 3.09 | 2.99 | 3.04 | 3.04 | 0.0 (0.0%) | 14,137,870 |
| 29 Feb 2024 | CNY | 2.86 | 3.05 | 2.86 | 3.04 | 3.04 | +0.15 (+5.19%) | 23,016,350 |
