| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.01 | 5.31 | 4.99 | 5.17 | 5.17 | +0.15 (+2.99%) | 10,575,470 |
| 11 Apr 2024 | CNY | 4.96 | 5.06 | 4.87 | 5.02 | 5.02 | +0.02 (+0.40%) | 4,554,600 |
| 10 Apr 2024 | CNY | 5.03 | 5.17 | 4.92 | 5 | 5 | -0.07 (-1.38%) | 7,307,500 |
| 9 Apr 2024 | CNY | 4.97 | 5.07 | 4.86 | 5.07 | 5.07 | +0.09 (+1.81%) | 11,165,600 |
| 8 Apr 2024 | CNY | 5.3 | 5.31 | 4.94 | 4.98 | 4.98 | -0.32 (-6.04%) | 14,681,910 |
| 3 Apr 2024 | CNY | 5.33 | 5.36 | 5.23 | 5.3 | 5.3 | -0.07 (-1.30%) | 12,384,800 |
| 2 Apr 2024 | CNY | 5.46 | 5.52 | 5.31 | 5.37 | 5.37 | -0.09 (-1.65%) | 21,205,230 |
| 1 Apr 2024 | CNY | 5.6 | 5.68 | 5.43 | 5.46 | 5.46 | -0.12 (-2.15%) | 11,403,640 |
| 29 Mar 2024 | CNY | 5.63 | 5.63 | 5.51 | 5.58 | 5.58 | +0.02 (+0.36%) | 6,086,100 |
| 28 Mar 2024 | CNY | 5.56 | 5.72 | 5.52 | 5.56 | 5.56 | 0.0 (0.0%) | 8,074,230 |
| 27 Mar 2024 | CNY | 5.55 | 5.66 | 5.51 | 5.56 | 5.56 | -0.04 (-0.71%) | 8,553,430 |
| 26 Mar 2024 | CNY | 5.57 | 5.73 | 5.56 | 5.6 | 5.6 | -0.01 (-0.18%) | 8,969,850 |
| 25 Mar 2024 | CNY | 5.72 | 5.8 | 5.6 | 5.61 | 5.61 | -0.21 (-3.61%) | 6,695,100 |
| 22 Mar 2024 | CNY | 5.78 | 5.84 | 5.67 | 5.82 | 5.82 | -0.02 (-0.34%) | 11,595,000 |
| 21 Mar 2024 | CNY | 5.62 | 6.15 | 5.62 | 5.84 | 5.84 | +0.22 (+3.91%) | 26,078,910 |
| 20 Mar 2024 | CNY | 5.65 | 5.71 | 5.59 | 5.62 | 5.62 | -0.02 (-0.35%) | 7,864,800 |
| 19 Mar 2024 | CNY | 5.83 | 5.86 | 5.51 | 5.64 | 5.64 | -0.18 (-3.09%) | 18,999,380 |
| 18 Mar 2024 | CNY | 5.89 | 5.91 | 5.76 | 5.82 | 5.82 | -0.06 (-1.02%) | 9,258,760 |
| 15 Mar 2024 | CNY | 5.87 | 5.89 | 5.75 | 5.88 | 5.88 | +0.01 (+0.17%) | 7,510,300 |
| 14 Mar 2024 | CNY | 5.78 | 5.93 | 5.73 | 5.87 | 5.87 | +0.03 (+0.51%) | 9,617,760 |
| 13 Mar 2024 | CNY | 5.69 | 5.99 | 5.66 | 5.84 | 5.84 | +0.15 (+2.64%) | 13,840,700 |
| 12 Mar 2024 | CNY | 5.75 | 5.75 | 5.58 | 5.69 | 5.69 | -0.03 (-0.52%) | 11,931,600 |
| 11 Mar 2024 | CNY | 5.67 | 5.86 | 5.54 | 5.72 | 5.72 | -0.01 (-0.17%) | 19,707,990 |
| 8 Mar 2024 | CNY | 5.45 | 5.8 | 5.45 | 5.73 | 5.73 | +0.23 (+4.18%) | 16,291,610 |
| 7 Mar 2024 | CNY | 5.48 | 5.63 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 15,189,120 |
| 6 Mar 2024 | CNY | 5.28 | 5.58 | 5.28 | 5.48 | 5.48 | +0.13 (+2.43%) | 19,905,900 |
| 5 Mar 2024 | CNY | 5.4 | 5.58 | 5.18 | 5.35 | 5.35 | +0.18 (+3.48%) | 38,063,380 |
| 4 Mar 2024 | CNY | 4.7 | 5.17 | 4.64 | 5.17 | 5.17 | +0.47 (+10%) | 22,553,590 |
| 1 Mar 2024 | CNY | 4.7 | 4.74 | 4.61 | 4.7 | 4.7 | 0.0 (0.0%) | 6,920,500 |
| 29 Feb 2024 | CNY | 4.53 | 4.7 | 4.45 | 4.7 | 4.7 | +0.1 (+2.17%) | 6,297,700 |
