| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.27 | 4.32 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 7,516,200 |
| 11 Apr 2024 | CNY | 4.21 | 4.34 | 4.21 | 4.27 | 4.27 | 0.0 (0.0%) | 7,100,400 |
| 10 Apr 2024 | CNY | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | -0.04 (-0.93%) | 8,112,300 |
| 9 Apr 2024 | CNY | 4.27 | 4.33 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 6,780,900 |
| 8 Apr 2024 | CNY | 4.32 | 4.39 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 8,556,330 |
| 3 Apr 2024 | CNY | 4.34 | 4.4 | 4.31 | 4.36 | 4.36 | +0.04 (+0.93%) | 11,139,290 |
| 2 Apr 2024 | CNY | 4.25 | 4.34 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 9,966,590 |
| 1 Apr 2024 | CNY | 4.19 | 4.26 | 4.19 | 4.25 | 4.25 | +0.07 (+1.67%) | 7,561,040 |
| 29 Mar 2024 | CNY | 4.15 | 4.2 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 10,730,000 |
| 28 Mar 2024 | CNY | 4.14 | 4.19 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 6,893,940 |
| 27 Mar 2024 | CNY | 4.21 | 4.25 | 4.09 | 4.1 | 4.1 | -0.11 (-2.61%) | 6,817,420 |
| 26 Mar 2024 | CNY | 4.2 | 4.23 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 7,699,230 |
| 25 Mar 2024 | CNY | 4.29 | 4.31 | 4.19 | 4.19 | 4.19 | -0.09 (-2.10%) | 7,683,100 |
| 22 Mar 2024 | CNY | 4.35 | 4.39 | 4.27 | 4.28 | 4.28 | -0.07 (-1.61%) | 9,600,870 |
| 21 Mar 2024 | CNY | 4.4 | 4.42 | 4.32 | 4.35 | 4.35 | -0.04 (-0.91%) | 8,925,490 |
| 20 Mar 2024 | CNY | 4.44 | 4.46 | 4.38 | 4.39 | 4.39 | 0.0 (0.0%) | 8,275,700 |
| 19 Mar 2024 | CNY | 4.5 | 4.5 | 4.37 | 4.39 | 4.39 | -0.1 (-2.23%) | 14,289,460 |
| 18 Mar 2024 | CNY | 4.21 | 4.5 | 4.18 | 4.49 | 4.49 | +0.29 (+6.90%) | 27,768,910 |
| 15 Mar 2024 | CNY | 4.16 | 4.22 | 4.08 | 4.2 | 4.2 | 0.0 (0.0%) | 14,153,700 |
| 14 Mar 2024 | CNY | 4.08 | 4.2 | 4.04 | 4.2 | 4.2 | +0.13 (+3.19%) | 17,800,000 |
| 13 Mar 2024 | CNY | 4.09 | 4.11 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 8,690,960 |
| 12 Mar 2024 | CNY | 4.09 | 4.13 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 8,570,710 |
| 11 Mar 2024 | CNY | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | +0.01 (+0.25%) | 10,759,720 |
| 8 Mar 2024 | CNY | 3.97 | 4.08 | 3.95 | 4.08 | 4.08 | +0.12 (+3.03%) | 13,777,950 |
| 7 Mar 2024 | CNY | 3.95 | 4.07 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 13,761,050 |
| 6 Mar 2024 | CNY | 3.93 | 4.01 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 12,713,630 |
| 5 Mar 2024 | CNY | 4.06 | 4.11 | 3.92 | 3.95 | 3.95 | -0.14 (-3.42%) | 27,677,960 |
| 4 Mar 2024 | CNY | 4.01 | 4.22 | 4 | 4.09 | 4.09 | +0.16 (+4.07%) | 28,006,400 |
| 1 Mar 2024 | CNY | 3.8 | 3.94 | 3.76 | 3.93 | 3.93 | +0.14 (+3.69%) | 19,175,570 |
| 29 Feb 2024 | CNY | 3.65 | 3.79 | 3.6 | 3.79 | 3.79 | +0.11 (+2.99%) | 14,147,170 |
