| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.47 | 4.52 | 4.39 | 4.41 | 4.41 | -0.06 (-1.34%) | 6,279,140 |
| 11 Apr 2024 | CNY | 4.44 | 4.54 | 4.38 | 4.47 | 4.47 | 0.0 (0.0%) | 6,314,600 |
| 10 Apr 2024 | CNY | 4.62 | 4.63 | 4.43 | 4.47 | 4.47 | -0.16 (-3.46%) | 7,417,100 |
| 9 Apr 2024 | CNY | 4.53 | 4.64 | 4.5 | 4.63 | 4.63 | +0.11 (+2.43%) | 5,206,220 |
| 8 Apr 2024 | CNY | 4.66 | 4.66 | 4.51 | 4.52 | 4.52 | -0.13 (-2.80%) | 7,376,140 |
| 3 Apr 2024 | CNY | 4.7 | 4.74 | 4.63 | 4.65 | 4.65 | -0.03 (-0.64%) | 6,309,880 |
| 2 Apr 2024 | CNY | 4.73 | 4.73 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 5,400,150 |
| 1 Apr 2024 | CNY | 4.6 | 4.72 | 4.6 | 4.7 | 4.7 | +0.12 (+2.62%) | 8,668,860 |
| 29 Mar 2024 | CNY | 4.52 | 4.58 | 4.49 | 4.58 | 4.58 | +0.06 (+1.33%) | 6,099,720 |
| 28 Mar 2024 | CNY | 4.43 | 4.54 | 4.4 | 4.52 | 4.52 | +0.09 (+2.03%) | 7,553,690 |
| 27 Mar 2024 | CNY | 4.58 | 4.6 | 4.43 | 4.43 | 4.43 | -0.15 (-3.28%) | 6,542,940 |
| 26 Mar 2024 | CNY | 4.61 | 4.62 | 4.49 | 4.58 | 4.58 | +0.02 (+0.44%) | 5,893,840 |
| 25 Mar 2024 | CNY | 4.65 | 4.7 | 4.55 | 4.56 | 4.56 | -0.11 (-2.36%) | 7,386,010 |
| 22 Mar 2024 | CNY | 4.72 | 4.73 | 4.58 | 4.67 | 4.67 | -0.07 (-1.48%) | 7,550,700 |
| 21 Mar 2024 | CNY | 4.76 | 4.78 | 4.66 | 4.74 | 4.74 | 0.0 (0.0%) | 6,518,170 |
| 20 Mar 2024 | CNY | 4.62 | 4.74 | 4.59 | 4.74 | 4.74 | +0.12 (+2.60%) | 8,766,200 |
| 19 Mar 2024 | CNY | 4.62 | 4.67 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 7,050,700 |
| 18 Mar 2024 | CNY | 4.54 | 4.62 | 4.52 | 4.62 | 4.62 | +0.1 (+2.21%) | 8,390,960 |
| 15 Mar 2024 | CNY | 4.44 | 4.52 | 4.43 | 4.52 | 4.52 | +0.07 (+1.57%) | 7,819,190 |
| 14 Mar 2024 | CNY | 4.5 | 4.6 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 8,151,990 |
| 13 Mar 2024 | CNY | 4.54 | 4.54 | 4.41 | 4.46 | 4.46 | -0.04 (-0.89%) | 7,403,700 |
| 12 Mar 2024 | CNY | 4.38 | 4.5 | 4.38 | 4.5 | 4.5 | +0.12 (+2.74%) | 9,482,470 |
| 11 Mar 2024 | CNY | 4.26 | 4.38 | 4.25 | 4.38 | 4.38 | +0.12 (+2.82%) | 8,012,310 |
| 8 Mar 2024 | CNY | 4.23 | 4.28 | 4.21 | 4.26 | 4.26 | +0.02 (+0.47%) | 6,140,650 |
| 7 Mar 2024 | CNY | 4.29 | 4.32 | 4.21 | 4.24 | 4.24 | -0.05 (-1.17%) | 6,263,350 |
| 6 Mar 2024 | CNY | 4.23 | 4.35 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 8,513,400 |
| 5 Mar 2024 | CNY | 4.38 | 4.39 | 4.25 | 4.26 | 4.26 | -0.12 (-2.74%) | 10,162,990 |
| 4 Mar 2024 | CNY | 4.33 | 4.38 | 4.24 | 4.38 | 4.38 | +0.06 (+1.39%) | 12,382,820 |
| 1 Mar 2024 | CNY | 4.29 | 4.34 | 4.23 | 4.32 | 4.32 | +0.05 (+1.17%) | 10,130,010 |
| 29 Feb 2024 | CNY | 4.16 | 4.32 | 4.08 | 4.27 | 4.27 | +0.11 (+2.64%) | 13,946,360 |
