| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 4.2 | 4.3 | 4.13 | 4.21 | 4.21 | -0.01 (-0.24%) | 24,581,878 |
| 17 Apr 2024 | CNY | 3.93 | 4.23 | 3.92 | 4.22 | 4.22 | +0.25 (+6.30%) | 33,458,512 |
| 16 Apr 2024 | CNY | 4.35 | 4.43 | 3.96 | 3.97 | 3.97 | -0.43 (-9.77%) | 42,843,457 |
| 15 Apr 2024 | CNY | 4.62 | 4.63 | 4.29 | 4.4 | 4.4 | -0.22 (-4.76%) | 33,330,760 |
| 12 Apr 2024 | CNY | 4.69 | 4.76 | 4.6 | 4.62 | 4.62 | -0.07 (-1.49%) | 18,318,232 |
| 11 Apr 2024 | CNY | 4.69 | 4.79 | 4.67 | 4.69 | 4.69 | 0.0 (0.0%) | 16,650,680 |
| 10 Apr 2024 | CNY | 4.89 | 4.89 | 4.64 | 4.69 | 4.69 | -0.21 (-4.29%) | 30,908,053 |
| 9 Apr 2024 | CNY | 5 | 5.02 | 4.86 | 4.9 | 4.9 | -0.14 (-2.78%) | 29,513,101 |
| 8 Apr 2024 | CNY | 4.92 | 5.18 | 4.85 | 5.04 | 5.04 | +0.09 (+1.82%) | 36,042,286 |
| 3 Apr 2024 | CNY | 5.11 | 5.12 | 4.9 | 4.95 | 4.95 | -0.15 (-2.94%) | 28,263,201 |
| 2 Apr 2024 | CNY | 5.22 | 5.23 | 5.06 | 5.1 | 5.1 | -0.12 (-2.30%) | 27,193,167 |
| 1 Apr 2024 | CNY | 5.19 | 5.26 | 5.15 | 5.22 | 5.22 | +0.02 (+0.38%) | 33,406,067 |
| 29 Mar 2024 | CNY | 5.13 | 5.2 | 5.01 | 5.2 | 5.2 | +0.06 (+1.17%) | 19,764,200 |
| 28 Mar 2024 | CNY | 4.96 | 5.24 | 4.94 | 5.14 | 5.14 | +0.18 (+3.63%) | 47,982,786 |
| 27 Mar 2024 | CNY | 5.17 | 5.36 | 4.91 | 4.96 | 4.96 | -0.22 (-4.25%) | 57,903,555 |
| 26 Mar 2024 | CNY | 5.28 | 5.38 | 5.11 | 5.18 | 5.18 | -0.16 (-3.00%) | 52,017,703 |
| 25 Mar 2024 | CNY | 5.39 | 5.6 | 5.3 | 5.34 | 5.34 | -0.12 (-2.20%) | 71,864,300 |
| 22 Mar 2024 | CNY | 5.37 | 5.57 | 5.35 | 5.46 | 5.46 | +0.07 (+1.30%) | 81,649,171 |
| 21 Mar 2024 | CNY | 5.37 | 5.42 | 5.3 | 5.39 | 5.39 | +0.03 (+0.56%) | 45,468,600 |
| 20 Mar 2024 | CNY | 5.29 | 5.38 | 5.27 | 5.36 | 5.36 | +0.01 (+0.19%) | 43,709,207 |
| 19 Mar 2024 | CNY | 5.28 | 5.45 | 5.25 | 5.35 | 5.35 | +0.06 (+1.13%) | 65,741,246 |
| 18 Mar 2024 | CNY | 5.23 | 5.29 | 5.18 | 5.29 | 5.29 | +0.1 (+1.93%) | 49,267,962 |
| 15 Mar 2024 | CNY | 5.15 | 5.2 | 5.05 | 5.19 | 5.19 | +0.02 (+0.39%) | 34,322,984 |
| 14 Mar 2024 | CNY | 5.19 | 5.31 | 5.07 | 5.17 | 5.17 | -0.08 (-1.52%) | 49,464,934 |
| 13 Mar 2024 | CNY | 5.19 | 5.34 | 5.16 | 5.25 | 5.25 | +0.06 (+1.16%) | 78,117,127 |
| 12 Mar 2024 | CNY | 5.23 | 5.35 | 5.14 | 5.19 | 5.19 | -0.04 (-0.76%) | 70,116,837 |
| 11 Mar 2024 | CNY | 5.23 | 5.23 | 5.01 | 5.23 | 5.23 | -0.03 (-0.57%) | 109,713,172 |
| 8 Mar 2024 | CNY | 4.76 | 5.26 | 4.72 | 5.26 | 5.26 | +0.48 (+10.04%) | 91,448,058 |
| 7 Mar 2024 | CNY | 4.9 | 4.96 | 4.77 | 4.78 | 4.78 | -0.08 (-1.65%) | 30,305,728 |
| 6 Mar 2024 | CNY | 4.84 | 4.94 | 4.78 | 4.86 | 4.86 | -0.03 (-0.61%) | 29,126,122 |
