| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 6.54 | 6.55 | 6.2 | 6.25 | 6.25 | -0.33 (-5.02%) | 106,177,010 |
| 1 Apr 2024 | CNY | 6.49 | 6.59 | 6.46 | 6.58 | 6.58 | +0.09 (+1.39%) | 85,836,997 |
| 29 Mar 2024 | CNY | 6.55 | 6.61 | 6.33 | 6.49 | 6.49 | -0.13 (-1.96%) | 65,328,544 |
| 28 Mar 2024 | CNY | 6.46 | 6.68 | 6.38 | 6.62 | 6.62 | +0.13 (+2.00%) | 119,215,449 |
| 27 Mar 2024 | CNY | 6.6 | 6.74 | 6.42 | 6.49 | 6.49 | -0.08 (-1.22%) | 130,499,348 |
| 26 Mar 2024 | CNY | 6.76 | 6.97 | 6.51 | 6.57 | 6.57 | -0.3 (-4.37%) | 144,688,260 |
| 25 Mar 2024 | CNY | 7.5 | 7.64 | 6.85 | 6.87 | 6.87 | -0.74 (-9.72%) | 235,721,227 |
| 22 Mar 2024 | CNY | 7.84 | 8.22 | 7.33 | 7.61 | 7.61 | -0.25 (-3.18%) | 315,975,829 |
| 21 Mar 2024 | CNY | 8.8 | 9.17 | 7.85 | 7.86 | 7.86 | -0.57 (-6.76%) | 403,017,644 |
| 20 Mar 2024 | CNY | 7.13 | 8.43 | 7.07 | 8.43 | 8.43 | +0.77 (+10.05%) | 337,347,377 |
| 19 Mar 2024 | CNY | 7.23 | 7.66 | 7.2 | 7.66 | 7.66 | +0.7 (+10.06%) | 90,086,764 |
| 18 Mar 2024 | CNY | 6.96 | 6.96 | 6.54 | 6.96 | 6.96 | +0.63 (+9.95%) | 247,408,056 |
| 15 Mar 2024 | CNY | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | +0.58 (+10.09%) | 35,112,492 |
| 14 Mar 2024 | CNY | 5.96 | 6.15 | 5.48 | 5.75 | 5.75 | +0.13 (+2.31%) | 143,080,133 |
| 13 Mar 2024 | CNY | 5.15 | 5.68 | 5.1 | 5.62 | 5.62 | +0.46 (+8.91%) | 120,018,193 |
| 12 Mar 2024 | CNY | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | +0.07 (+1.38%) | 18,839,170 |
| 11 Mar 2024 | CNY | 5.04 | 5.09 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 16,865,732 |
| 8 Mar 2024 | CNY | 5.03 | 5.08 | 4.96 | 5.05 | 5.05 | +0.02 (+0.40%) | 16,078,713 |
| 7 Mar 2024 | CNY | 5.12 | 5.16 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 17,265,253 |
| 6 Mar 2024 | CNY | 5.12 | 5.19 | 5.06 | 5.1 | 5.1 | -0.06 (-1.16%) | 23,896,227 |
| 5 Mar 2024 | CNY | 5.25 | 5.26 | 5.11 | 5.16 | 5.16 | -0.1 (-1.90%) | 28,190,242 |
| 4 Mar 2024 | CNY | 5.26 | 5.29 | 5.13 | 5.26 | 5.26 | -0.1 (-1.87%) | 43,533,607 |
| 1 Mar 2024 | CNY | 5.13 | 5.59 | 5.08 | 5.36 | 5.36 | +0.21 (+4.08%) | 60,063,982 |
| 29 Feb 2024 | CNY | 4.97 | 5.15 | 4.93 | 5.15 | 5.15 | +0.16 (+3.21%) | 25,898,324 |
| 28 Feb 2024 | CNY | 5.28 | 5.44 | 4.96 | 4.99 | 4.99 | -0.31 (-5.85%) | 44,962,601 |
| 27 Feb 2024 | CNY | 5.07 | 5.32 | 5.03 | 5.3 | 5.3 | +0.18 (+3.52%) | 26,655,187 |
| 26 Feb 2024 | CNY | 5.07 | 5.26 | 5 | 5.12 | 5.12 | +0.02 (+0.39%) | 30,451,622 |
| 23 Feb 2024 | CNY | 4.98 | 5.12 | 4.94 | 5.1 | 5.1 | +0.13 (+2.62%) | 27,371,870 |
| 22 Feb 2024 | CNY | 4.86 | 4.98 | 4.84 | 4.97 | 4.97 | +0.11 (+2.26%) | 24,321,106 |
| 21 Feb 2024 | CNY | 4.8 | 5.04 | 4.79 | 4.86 | 4.86 | -0.02 (-0.41%) | 29,287,841 |
