| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.58 | 4.69 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 17,037,510 |
| 11 Apr 2024 | CNY | 4.36 | 4.75 | 4.32 | 4.56 | 4.56 | +0.14 (+3.17%) | 20,185,420 |
| 10 Apr 2024 | CNY | 4.52 | 4.52 | 4.35 | 4.42 | 4.42 | -0.08 (-1.78%) | 11,600,300 |
| 9 Apr 2024 | CNY | 4.56 | 4.56 | 4.46 | 4.5 | 4.5 | -0.06 (-1.32%) | 12,496,420 |
| 8 Apr 2024 | CNY | 4.54 | 4.65 | 4.51 | 4.56 | 4.56 | +0.03 (+0.66%) | 16,178,300 |
| 3 Apr 2024 | CNY | 4.59 | 4.6 | 4.47 | 4.53 | 4.53 | -0.06 (-1.31%) | 10,904,480 |
| 2 Apr 2024 | CNY | 4.62 | 4.69 | 4.56 | 4.59 | 4.59 | -0.05 (-1.08%) | 13,623,210 |
| 1 Apr 2024 | CNY | 4.52 | 4.68 | 4.52 | 4.64 | 4.64 | +0.12 (+2.65%) | 18,470,410 |
| 29 Mar 2024 | CNY | 4.52 | 4.58 | 4.45 | 4.52 | 4.52 | -0.09 (-1.95%) | 13,800,600 |
| 28 Mar 2024 | CNY | 4.4 | 4.7 | 4.4 | 4.61 | 4.61 | +0.2 (+4.54%) | 18,151,950 |
| 27 Mar 2024 | CNY | 4.65 | 4.66 | 4.4 | 4.41 | 4.41 | -0.25 (-5.36%) | 14,958,970 |
| 26 Mar 2024 | CNY | 4.54 | 4.69 | 4.54 | 4.66 | 4.66 | +0.11 (+2.42%) | 18,583,770 |
| 25 Mar 2024 | CNY | 4.62 | 4.7 | 4.54 | 4.55 | 4.55 | -0.14 (-2.99%) | 15,345,300 |
| 22 Mar 2024 | CNY | 4.78 | 4.79 | 4.66 | 4.69 | 4.69 | -0.12 (-2.49%) | 19,817,050 |
| 21 Mar 2024 | CNY | 4.82 | 4.87 | 4.78 | 4.81 | 4.81 | -0.02 (-0.41%) | 23,309,020 |
| 20 Mar 2024 | CNY | 4.75 | 4.89 | 4.74 | 4.83 | 4.83 | +0.07 (+1.47%) | 24,632,420 |
| 19 Mar 2024 | CNY | 4.81 | 4.89 | 4.73 | 4.76 | 4.76 | -0.08 (-1.65%) | 25,594,720 |
| 18 Mar 2024 | CNY | 4.74 | 4.89 | 4.69 | 4.84 | 4.84 | +0.16 (+3.42%) | 38,409,630 |
| 15 Mar 2024 | CNY | 4.6 | 4.71 | 4.55 | 4.68 | 4.68 | +0.03 (+0.65%) | 23,720,330 |
| 14 Mar 2024 | CNY | 4.67 | 4.72 | 4.56 | 4.65 | 4.65 | +0.02 (+0.43%) | 28,938,810 |
| 13 Mar 2024 | CNY | 4.61 | 4.83 | 4.58 | 4.63 | 4.63 | -0.02 (-0.43%) | 40,278,280 |
| 12 Mar 2024 | CNY | 4.6 | 4.86 | 4.53 | 4.65 | 4.65 | 0.0 (0.0%) | 47,374,050 |
| 11 Mar 2024 | CNY | 4.39 | 4.69 | 4.36 | 4.65 | 4.65 | +0.28 (+6.41%) | 53,267,370 |
| 8 Mar 2024 | CNY | 4.39 | 4.44 | 4.31 | 4.37 | 4.37 | -0.01 (-0.23%) | 22,039,430 |
| 7 Mar 2024 | CNY | 4.51 | 4.61 | 4.37 | 4.38 | 4.38 | -0.15 (-3.31%) | 39,676,940 |
| 6 Mar 2024 | CNY | 4.64 | 4.79 | 4.47 | 4.53 | 4.53 | -0.12 (-2.58%) | 61,850,700 |
| 5 Mar 2024 | CNY | 4.2 | 4.65 | 4.13 | 4.65 | 4.65 | +0.42 (+9.93%) | 34,827,500 |
| 4 Mar 2024 | CNY | 4.31 | 4.34 | 4.17 | 4.23 | 4.23 | -0.08 (-1.86%) | 12,899,600 |
| 1 Mar 2024 | CNY | 4.34 | 4.39 | 4.21 | 4.31 | 4.31 | +0.03 (+0.70%) | 15,083,340 |
| 29 Feb 2024 | CNY | 3.99 | 4.28 | 3.97 | 4.28 | 4.28 | +0.23 (+5.68%) | 21,406,770 |
