| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 3.28 | 3.31 | 3.21 | 3.24 | 3.24 | -0.05 (-1.52%) | 16,523,202 |
| 1 Apr 2024 | CNY | 3.28 | 3.29 | 3.24 | 3.29 | 3.29 | +0.05 (+1.54%) | 18,059,500 |
| 29 Mar 2024 | CNY | 3.28 | 3.29 | 3.17 | 3.24 | 3.24 | -0.05 (-1.52%) | 11,112,100 |
| 28 Mar 2024 | CNY | 3.18 | 3.32 | 3.15 | 3.29 | 3.29 | +0.09 (+2.81%) | 22,067,500 |
| 27 Mar 2024 | CNY | 3.34 | 3.42 | 3.19 | 3.2 | 3.2 | -0.15 (-4.48%) | 24,998,900 |
| 26 Mar 2024 | CNY | 3.37 | 3.5 | 3.27 | 3.35 | 3.35 | -0.06 (-1.76%) | 28,139,000 |
| 25 Mar 2024 | CNY | 3.63 | 3.69 | 3.4 | 3.41 | 3.41 | -0.2 (-5.54%) | 46,816,586 |
| 22 Mar 2024 | CNY | 3.59 | 3.74 | 3.48 | 3.61 | 3.61 | -0.1 (-2.70%) | 91,557,524 |
| 21 Mar 2024 | CNY | 3.68 | 3.82 | 3.66 | 3.71 | 3.71 | +0.24 (+6.92%) | 111,991,749 |
| 20 Mar 2024 | CNY | 3.29 | 3.5 | 3.29 | 3.47 | 3.47 | +0.19 (+5.79%) | 37,509,501 |
| 19 Mar 2024 | CNY | 3.31 | 3.38 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 21,693,000 |
| 18 Mar 2024 | CNY | 3.16 | 3.36 | 3.15 | 3.31 | 3.31 | +0.15 (+4.75%) | 33,569,034 |
| 15 Mar 2024 | CNY | 3.16 | 3.2 | 3.09 | 3.16 | 3.16 | -0.02 (-0.63%) | 15,742,400 |
| 14 Mar 2024 | CNY | 3.19 | 3.23 | 3.12 | 3.18 | 3.18 | -0.07 (-2.15%) | 25,867,301 |
| 13 Mar 2024 | CNY | 3.14 | 3.44 | 3.14 | 3.25 | 3.25 | +0.11 (+3.50%) | 42,537,235 |
| 12 Mar 2024 | CNY | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | +0.06 (+1.95%) | 14,999,101 |
| 11 Mar 2024 | CNY | 3.02 | 3.09 | 3 | 3.08 | 3.08 | +0.05 (+1.65%) | 12,074,896 |
| 8 Mar 2024 | CNY | 3.03 | 3.09 | 3 | 3.03 | 3.03 | -0.05 (-1.62%) | 13,316,686 |
| 7 Mar 2024 | CNY | 3.1 | 3.15 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 15,629,620 |
| 6 Mar 2024 | CNY | 3.09 | 3.15 | 3.05 | 3.1 | 3.1 | -0.01 (-0.32%) | 15,575,086 |
| 5 Mar 2024 | CNY | 3.12 | 3.18 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 20,402,200 |
| 4 Mar 2024 | CNY | 3.13 | 3.17 | 3.01 | 3.14 | 3.14 | +0.01 (+0.32%) | 16,697,400 |
| 1 Mar 2024 | CNY | 3.07 | 3.14 | 3.03 | 3.13 | 3.13 | +0.06 (+1.95%) | 17,952,710 |
| 29 Feb 2024 | CNY | 2.86 | 3.07 | 2.85 | 3.07 | 3.07 | +0.12 (+4.07%) | 22,250,802 |
| 28 Feb 2024 | CNY | 3.24 | 3.4 | 2.92 | 2.95 | 2.95 | -0.28 (-8.67%) | 40,080,302 |
| 27 Feb 2024 | CNY | 3.07 | 3.23 | 3.02 | 3.23 | 3.23 | +0.14 (+4.53%) | 18,552,002 |
| 26 Feb 2024 | CNY | 3.11 | 3.14 | 2.99 | 3.09 | 3.09 | +0.01 (+0.32%) | 24,900,601 |
| 23 Feb 2024 | CNY | 2.94 | 3.09 | 2.89 | 3.08 | 3.08 | +0.16 (+5.48%) | 25,621,100 |
| 22 Feb 2024 | CNY | 2.84 | 2.93 | 2.82 | 2.92 | 2.92 | +0.07 (+2.46%) | 20,616,101 |
| 21 Feb 2024 | CNY | 2.66 | 2.97 | 2.58 | 2.85 | 2.85 | +0.13 (+4.78%) | 30,572,034 |
