| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.24 | 4.28 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 21,356,770 |
| 11 Apr 2024 | CNY | 4.13 | 4.48 | 4.09 | 4.26 | 4.26 | +0.1 (+2.40%) | 34,871,230 |
| 10 Apr 2024 | CNY | 4.23 | 4.25 | 4.11 | 4.16 | 4.16 | -0.11 (-2.58%) | 14,023,700 |
| 9 Apr 2024 | CNY | 4.12 | 4.27 | 4.12 | 4.27 | 4.27 | +0.13 (+3.14%) | 16,040,680 |
| 8 Apr 2024 | CNY | 4.23 | 4.25 | 4.13 | 4.14 | 4.14 | -0.11 (-2.59%) | 15,133,530 |
| 3 Apr 2024 | CNY | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 12,316,150 |
| 2 Apr 2024 | CNY | 4.22 | 4.28 | 4.19 | 4.27 | 4.27 | +0.06 (+1.43%) | 19,749,810 |
| 1 Apr 2024 | CNY | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | +0.1 (+2.43%) | 14,987,690 |
| 29 Mar 2024 | CNY | 4.06 | 4.11 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 11,053,600 |
| 28 Mar 2024 | CNY | 3.94 | 4.08 | 3.93 | 4.04 | 4.04 | +0.09 (+2.28%) | 13,307,500 |
| 27 Mar 2024 | CNY | 4.08 | 4.1 | 3.95 | 3.95 | 3.95 | -0.13 (-3.19%) | 10,809,200 |
| 26 Mar 2024 | CNY | 4.06 | 4.11 | 4 | 4.08 | 4.08 | +0.01 (+0.25%) | 14,410,900 |
| 25 Mar 2024 | CNY | 4.1 | 4.18 | 4.07 | 4.07 | 4.07 | -0.06 (-1.45%) | 19,471,230 |
| 22 Mar 2024 | CNY | 4.21 | 4.22 | 4.09 | 4.13 | 4.13 | -0.09 (-2.13%) | 16,250,530 |
| 21 Mar 2024 | CNY | 4.21 | 4.25 | 4.13 | 4.22 | 4.22 | +0.02 (+0.48%) | 16,481,170 |
| 20 Mar 2024 | CNY | 4.17 | 4.21 | 4.13 | 4.2 | 4.2 | +0.06 (+1.45%) | 12,417,740 |
| 19 Mar 2024 | CNY | 4.14 | 4.19 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 13,243,070 |
| 18 Mar 2024 | CNY | 4.11 | 4.15 | 4.09 | 4.14 | 4.14 | +0.06 (+1.47%) | 13,150,850 |
| 15 Mar 2024 | CNY | 4.01 | 4.08 | 3.98 | 4.08 | 4.08 | +0.06 (+1.49%) | 12,813,270 |
| 14 Mar 2024 | CNY | 4.06 | 4.08 | 3.96 | 4.02 | 4.02 | -0.04 (-0.99%) | 14,251,900 |
| 13 Mar 2024 | CNY | 4.06 | 4.1 | 4.03 | 4.06 | 4.06 | -0.02 (-0.49%) | 13,741,070 |
| 12 Mar 2024 | CNY | 4.04 | 4.08 | 4 | 4.08 | 4.08 | +0.04 (+0.99%) | 14,689,590 |
| 11 Mar 2024 | CNY | 3.97 | 4.05 | 3.97 | 4.04 | 4.04 | +0.05 (+1.25%) | 14,967,770 |
| 8 Mar 2024 | CNY | 3.94 | 3.99 | 3.92 | 3.99 | 3.99 | +0.04 (+1.01%) | 14,239,800 |
| 7 Mar 2024 | CNY | 3.95 | 4.01 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 21,110,360 |
| 6 Mar 2024 | CNY | 3.82 | 4.03 | 3.81 | 3.95 | 3.95 | +0.12 (+3.13%) | 19,332,950 |
| 5 Mar 2024 | CNY | 3.88 | 3.9 | 3.81 | 3.83 | 3.83 | -0.08 (-2.05%) | 11,841,750 |
| 4 Mar 2024 | CNY | 3.94 | 3.96 | 3.82 | 3.91 | 3.91 | -0.03 (-0.76%) | 12,443,940 |
| 1 Mar 2024 | CNY | 3.92 | 3.98 | 3.89 | 3.94 | 3.94 | +0.04 (+1.03%) | 17,359,500 |
| 29 Feb 2024 | CNY | 3.75 | 3.9 | 3.71 | 3.9 | 3.9 | +0.15 (+4%) | 19,635,020 |
