| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 3.27 | 3.3 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 24,090,242 |
| 20 Mar 2024 | CNY | 3.27 | 3.3 | 3.25 | 3.28 | 3.28 | -0.02 (-0.61%) | 21,114,825 |
| 19 Mar 2024 | CNY | 3.29 | 3.35 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 33,600,428 |
| 18 Mar 2024 | CNY | 3.28 | 3.31 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 33,204,805 |
| 15 Mar 2024 | CNY | 3.19 | 3.29 | 3.17 | 3.28 | 3.28 | +0.06 (+1.86%) | 34,100,369 |
| 14 Mar 2024 | CNY | 3.21 | 3.26 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 21,520,155 |
| 13 Mar 2024 | CNY | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 16,956,643 |
| 12 Mar 2024 | CNY | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 23,132,815 |
| 11 Mar 2024 | CNY | 3.26 | 3.29 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 27,012,685 |
| 8 Mar 2024 | CNY | 3.27 | 3.29 | 3.23 | 3.27 | 3.27 | 0.0 (0.0%) | 18,271,648 |
| 7 Mar 2024 | CNY | 3.21 | 3.32 | 3.2 | 3.27 | 3.27 | +0.06 (+1.87%) | 33,796,602 |
| 6 Mar 2024 | CNY | 3.17 | 3.23 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 23,244,696 |
| 5 Mar 2024 | CNY | 3.2 | 3.21 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 26,550,890 |
| 4 Mar 2024 | CNY | 3.28 | 3.29 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 38,532,211 |
| 1 Mar 2024 | CNY | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | -0.02 (-0.60%) | 31,865,353 |
| 29 Feb 2024 | CNY | 3.29 | 3.33 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 28,860,212 |
| 28 Feb 2024 | CNY | 3.32 | 3.38 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 36,379,120 |
| 27 Feb 2024 | CNY | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 21,651,732 |
| 26 Feb 2024 | CNY | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 29,078,751 |
| 23 Feb 2024 | CNY | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 19,675,400 |
| 22 Feb 2024 | CNY | 3.34 | 3.39 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 20,650,577 |
| 21 Feb 2024 | CNY | 3.34 | 3.41 | 3.29 | 3.36 | 3.36 | +0.02 (+0.60%) | 29,597,800 |
| 20 Feb 2024 | CNY | 3.31 | 3.35 | 3.28 | 3.34 | 3.34 | +0.01 (+0.30%) | 23,170,218 |
| 19 Feb 2024 | CNY | 3.4 | 3.4 | 3.29 | 3.33 | 3.33 | -0.02 (-0.60%) | 40,039,782 |
| 8 Feb 2024 | CNY | 3.28 | 3.42 | 3.27 | 3.35 | 3.35 | +0.07 (+2.13%) | 55,205,510 |
| 7 Feb 2024 | CNY | 3.17 | 3.29 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 57,914,924 |
| 6 Feb 2024 | CNY | 2.95 | 3.21 | 2.95 | 3.19 | 3.19 | +0.18 (+5.98%) | 51,255,402 |
| 5 Feb 2024 | CNY | 3.09 | 3.12 | 2.92 | 3.01 | 3.01 | -0.09 (-2.90%) | 45,745,818 |
| 2 Feb 2024 | CNY | 3.15 | 3.23 | 3.03 | 3.1 | 3.1 | -0.06 (-1.90%) | 32,894,109 |
| 1 Feb 2024 | CNY | 3.17 | 3.22 | 3.12 | 3.16 | 3.16 | -0.03 (-0.94%) | 29,100,820 |
