| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 7.05 | 7.05 | 6.69 | 6.76 | 6.76 | -0.23 (-3.29%) | 11,842,563 |
| 1 Apr 2024 | CNY | 6.66 | 7.06 | 6.63 | 6.99 | 6.99 | +0.26 (+3.86%) | 12,432,812 |
| 29 Mar 2024 | CNY | 6.73 | 6.78 | 6.51 | 6.73 | 6.73 | -0.05 (-0.74%) | 7,889,300 |
| 28 Mar 2024 | CNY | 6.36 | 6.91 | 6.32 | 6.78 | 6.78 | +0.37 (+5.77%) | 18,854,064 |
| 27 Mar 2024 | CNY | 6.65 | 6.72 | 6.33 | 6.41 | 6.41 | -0.25 (-3.75%) | 15,532,707 |
| 26 Mar 2024 | CNY | 6.94 | 7.01 | 6.56 | 6.66 | 6.66 | -0.31 (-4.45%) | 19,275,520 |
| 25 Mar 2024 | CNY | 7.45 | 7.45 | 6.93 | 6.97 | 6.97 | -0.35 (-4.78%) | 29,836,100 |
| 22 Mar 2024 | CNY | 6.84 | 7.39 | 6.74 | 7.32 | 7.32 | +0.47 (+6.86%) | 46,087,297 |
| 21 Mar 2024 | CNY | 6.69 | 7.1 | 6.69 | 6.85 | 6.85 | +0.23 (+3.47%) | 29,558,944 |
| 20 Mar 2024 | CNY | 6.26 | 6.78 | 6.22 | 6.62 | 6.62 | +0.36 (+5.75%) | 38,326,469 |
| 19 Mar 2024 | CNY | 5.98 | 6.45 | 5.97 | 6.26 | 6.26 | +0.28 (+4.68%) | 21,053,844 |
| 18 Mar 2024 | CNY | 5.83 | 5.99 | 5.83 | 5.98 | 5.98 | +0.16 (+2.75%) | 9,071,844 |
| 15 Mar 2024 | CNY | 5.77 | 5.82 | 5.74 | 5.82 | 5.82 | +0.02 (+0.34%) | 5,278,890 |
| 14 Mar 2024 | CNY | 5.9 | 5.93 | 5.72 | 5.8 | 5.8 | -0.12 (-2.03%) | 7,698,112 |
| 13 Mar 2024 | CNY | 5.82 | 5.99 | 5.78 | 5.92 | 5.92 | +0.1 (+1.72%) | 9,694,300 |
| 12 Mar 2024 | CNY | 5.76 | 5.82 | 5.71 | 5.82 | 5.82 | +0.07 (+1.22%) | 7,308,000 |
| 11 Mar 2024 | CNY | 5.67 | 5.76 | 5.62 | 5.75 | 5.75 | +0.06 (+1.05%) | 5,286,686 |
| 8 Mar 2024 | CNY | 5.7 | 5.74 | 5.58 | 5.69 | 5.69 | 0.0 (0.0%) | 4,583,307 |
| 7 Mar 2024 | CNY | 5.82 | 5.85 | 5.68 | 5.69 | 5.69 | -0.12 (-2.07%) | 5,600,800 |
| 6 Mar 2024 | CNY | 5.9 | 5.94 | 5.73 | 5.81 | 5.81 | -0.13 (-2.19%) | 7,579,400 |
| 5 Mar 2024 | CNY | 6 | 6.11 | 5.92 | 5.94 | 5.94 | -0.09 (-1.49%) | 7,854,412 |
| 4 Mar 2024 | CNY | 5.89 | 6.04 | 5.79 | 6.03 | 6.03 | +0.13 (+2.20%) | 10,562,598 |
| 1 Mar 2024 | CNY | 5.86 | 5.91 | 5.76 | 5.9 | 5.9 | +0.03 (+0.51%) | 9,387,906 |
| 29 Feb 2024 | CNY | 5.63 | 5.89 | 5.61 | 5.87 | 5.87 | +0.17 (+2.98%) | 8,766,004 |
| 28 Feb 2024 | CNY | 6.16 | 6.28 | 5.7 | 5.7 | 5.7 | -0.39 (-6.40%) | 13,737,174 |
| 27 Feb 2024 | CNY | 5.9 | 6.09 | 5.86 | 6.09 | 6.09 | +0.16 (+2.70%) | 6,756,918 |
| 26 Feb 2024 | CNY | 5.87 | 6.02 | 5.82 | 5.93 | 5.93 | +0.05 (+0.85%) | 8,915,472 |
| 23 Feb 2024 | CNY | 5.69 | 5.89 | 5.63 | 5.88 | 5.88 | +0.22 (+3.89%) | 10,231,374 |
| 22 Feb 2024 | CNY | 5.56 | 5.69 | 5.5 | 5.66 | 5.66 | +0.07 (+1.25%) | 8,534,000 |
| 21 Feb 2024 | CNY | 5.46 | 5.75 | 5.41 | 5.59 | 5.59 | +0.08 (+1.45%) | 12,798,289 |
