| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.85 | 4.9 | 4.75 | 4.77 | 4.77 | -0.13 (-2.65%) | 42,894,780 |
| 11 Apr 2024 | CNY | 4.77 | 4.94 | 4.71 | 4.9 | 4.9 | +0.09 (+1.87%) | 60,793,240 |
| 10 Apr 2024 | CNY | 4.8 | 5 | 4.73 | 4.81 | 4.81 | +0.06 (+1.26%) | 74,414,000 |
| 9 Apr 2024 | CNY | 4.85 | 4.86 | 4.67 | 4.75 | 4.75 | -0.1 (-2.06%) | 59,349,850 |
| 8 Apr 2024 | CNY | 4.6 | 4.86 | 4.59 | 4.85 | 4.85 | +0.25 (+5.43%) | 68,954,210 |
| 3 Apr 2024 | CNY | 4.58 | 4.6 | 4.52 | 4.6 | 4.6 | +0.02 (+0.44%) | 17,482,760 |
| 2 Apr 2024 | CNY | 4.56 | 4.6 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 20,185,480 |
| 1 Apr 2024 | CNY | 4.5 | 4.56 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 17,663,720 |
| 29 Mar 2024 | CNY | 4.41 | 4.5 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 14,849,600 |
| 28 Mar 2024 | CNY | 4.38 | 4.44 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 13,894,120 |
| 27 Mar 2024 | CNY | 4.47 | 4.5 | 4.35 | 4.36 | 4.36 | -0.1 (-2.24%) | 14,580,000 |
| 26 Mar 2024 | CNY | 4.42 | 4.48 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 14,418,200 |
| 25 Mar 2024 | CNY | 4.45 | 4.51 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 13,860,800 |
| 22 Mar 2024 | CNY | 4.56 | 4.56 | 4.43 | 4.45 | 4.45 | -0.1 (-2.20%) | 20,607,180 |
| 21 Mar 2024 | CNY | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.01 (-0.22%) | 14,685,300 |
| 20 Mar 2024 | CNY | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 15,082,600 |
| 19 Mar 2024 | CNY | 4.62 | 4.66 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 18,807,680 |
| 18 Mar 2024 | CNY | 4.56 | 4.67 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 24,918,560 |
| 15 Mar 2024 | CNY | 4.51 | 4.59 | 4.49 | 4.57 | 4.57 | +0.05 (+1.11%) | 16,042,290 |
| 14 Mar 2024 | CNY | 4.54 | 4.55 | 4.46 | 4.52 | 4.52 | -0.01 (-0.22%) | 19,068,450 |
| 13 Mar 2024 | CNY | 4.56 | 4.57 | 4.5 | 4.53 | 4.53 | -0.02 (-0.44%) | 17,749,740 |
| 12 Mar 2024 | CNY | 4.65 | 4.66 | 4.54 | 4.55 | 4.55 | -0.11 (-2.36%) | 31,575,330 |
| 11 Mar 2024 | CNY | 4.58 | 4.75 | 4.58 | 4.66 | 4.66 | +0.12 (+2.64%) | 41,797,370 |
| 8 Mar 2024 | CNY | 4.53 | 4.6 | 4.47 | 4.54 | 4.54 | +0.02 (+0.44%) | 26,578,120 |
| 7 Mar 2024 | CNY | 4.46 | 4.58 | 4.43 | 4.52 | 4.52 | +0.05 (+1.12%) | 34,290,400 |
| 6 Mar 2024 | CNY | 4.38 | 4.49 | 4.37 | 4.47 | 4.47 | +0.09 (+2.05%) | 27,412,150 |
| 5 Mar 2024 | CNY | 4.39 | 4.45 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 17,987,040 |
| 4 Mar 2024 | CNY | 4.4 | 4.41 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 15,670,630 |
| 1 Mar 2024 | CNY | 4.39 | 4.42 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 16,252,330 |
| 29 Feb 2024 | CNY | 4.32 | 4.39 | 4.29 | 4.39 | 4.39 | +0.08 (+1.86%) | 22,429,900 |
