| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 4.1 | 4.15 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 15,516,317 |
| 3 Apr 2024 | CNY | 4.1 | 4.12 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 14,171,400 |
| 2 Apr 2024 | CNY | 4.07 | 4.12 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 12,241,818 |
| 1 Apr 2024 | CNY | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 10,885,799 |
| 29 Mar 2024 | CNY | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | +0.06 (+1.51%) | 7,672,288 |
| 28 Mar 2024 | CNY | 3.95 | 4 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 12,493,288 |
| 27 Mar 2024 | CNY | 4.02 | 4.04 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 11,652,186 |
| 26 Mar 2024 | CNY | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 13,210,800 |
| 25 Mar 2024 | CNY | 4.06 | 4.09 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 13,919,187 |
| 22 Mar 2024 | CNY | 4.12 | 4.13 | 4.06 | 4.07 | 4.07 | -0.06 (-1.45%) | 15,661,700 |
| 21 Mar 2024 | CNY | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 13,041,186 |
| 20 Mar 2024 | CNY | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 13,129,600 |
| 19 Mar 2024 | CNY | 4.13 | 4.17 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 14,407,700 |
| 18 Mar 2024 | CNY | 4.1 | 4.14 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 17,132,800 |
| 15 Mar 2024 | CNY | 4.07 | 4.11 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 9,262,600 |
| 14 Mar 2024 | CNY | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 15,053,000 |
| 13 Mar 2024 | CNY | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 15,098,400 |
| 12 Mar 2024 | CNY | 4.12 | 4.13 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 15,066,800 |
| 11 Mar 2024 | CNY | 4.1 | 4.14 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 17,417,700 |
| 8 Mar 2024 | CNY | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 9,537,300 |
| 7 Mar 2024 | CNY | 4.1 | 4.18 | 4.09 | 4.11 | 4.11 | +0.01 (+0.24%) | 18,883,400 |
| 6 Mar 2024 | CNY | 4.09 | 4.13 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 13,200,429 |
| 5 Mar 2024 | CNY | 4.13 | 4.14 | 4.09 | 4.09 | 4.09 | -0.04 (-0.97%) | 13,872,200 |
| 4 Mar 2024 | CNY | 4.15 | 4.16 | 4.09 | 4.13 | 4.13 | -0.04 (-0.96%) | 15,293,600 |
| 1 Mar 2024 | CNY | 4.18 | 4.19 | 4.14 | 4.17 | 4.17 | -0.01 (-0.24%) | 18,058,200 |
| 29 Feb 2024 | CNY | 4.1 | 4.18 | 4.09 | 4.18 | 4.18 | +0.07 (+1.70%) | 22,105,100 |
| 28 Feb 2024 | CNY | 4.2 | 4.26 | 4.11 | 4.11 | 4.11 | -0.11 (-2.61%) | 31,979,100 |
| 27 Feb 2024 | CNY | 4.15 | 4.23 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 23,075,600 |
| 26 Feb 2024 | CNY | 4.25 | 4.29 | 4.14 | 4.16 | 4.16 | +0.03 (+0.73%) | 29,015,700 |
| 23 Feb 2024 | CNY | 4.13 | 4.15 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 18,295,800 |
