| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.8 | 5 | 4.7 | 4.73 | 4.73 | -0.11 (-2.27%) | 60,065,430 |
| 11 Apr 2024 | CNY | 4.93 | 4.96 | 4.78 | 4.84 | 4.84 | -0.23 (-4.54%) | 68,005,430 |
| 10 Apr 2024 | CNY | 4.9 | 5.27 | 4.86 | 5.07 | 5.07 | +0.11 (+2.22%) | 100,252,170 |
| 9 Apr 2024 | CNY | 5.07 | 5.43 | 4.88 | 4.96 | 4.96 | -0.1 (-1.98%) | 118,856,150 |
| 8 Apr 2024 | CNY | 4.6 | 5.06 | 4.53 | 5.06 | 5.06 | +0.46 (+10%) | 103,573,280 |
| 3 Apr 2024 | CNY | 4.69 | 4.69 | 4.52 | 4.6 | 4.6 | -0.11 (-2.34%) | 43,053,860 |
| 2 Apr 2024 | CNY | 4.78 | 4.86 | 4.65 | 4.71 | 4.71 | -0.1 (-2.08%) | 56,278,390 |
| 1 Apr 2024 | CNY | 4.83 | 4.92 | 4.75 | 4.81 | 4.81 | -0.02 (-0.41%) | 58,807,250 |
| 29 Mar 2024 | CNY | 4.83 | 5.12 | 4.75 | 4.83 | 4.83 | -0.08 (-1.63%) | 69,140,830 |
| 28 Mar 2024 | CNY | 4.73 | 5.02 | 4.65 | 4.91 | 4.91 | -0.26 (-5.03%) | 107,837,200 |
| 27 Mar 2024 | CNY | 5.23 | 5.4 | 5.17 | 5.17 | 5.17 | -0.57 (-9.93%) | 79,390,550 |
| 26 Mar 2024 | CNY | 5.41 | 5.85 | 5.29 | 5.74 | 5.74 | +0.33 (+6.10%) | 169,585,000 |
| 25 Mar 2024 | CNY | 5.05 | 5.41 | 4.95 | 5.41 | 5.41 | +0.49 (+9.96%) | 84,604,890 |
| 22 Mar 2024 | CNY | 4.73 | 5.15 | 4.72 | 4.92 | 4.92 | +0.23 (+4.90%) | 104,042,160 |
| 21 Mar 2024 | CNY | 4.74 | 4.76 | 4.64 | 4.69 | 4.69 | -0.03 (-0.64%) | 41,483,550 |
| 20 Mar 2024 | CNY | 4.76 | 4.89 | 4.64 | 4.72 | 4.72 | -0.09 (-1.87%) | 60,572,370 |
| 19 Mar 2024 | CNY | 4.96 | 5.11 | 4.77 | 4.81 | 4.81 | -0.03 (-0.62%) | 114,974,970 |
| 18 Mar 2024 | CNY | 4.4 | 4.84 | 4.4 | 4.84 | 4.84 | +0.44 (+10.00%) | 69,641,850 |
| 15 Mar 2024 | CNY | 4.35 | 4.48 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 40,972,860 |
| 14 Mar 2024 | CNY | 4.51 | 4.55 | 4.28 | 4.36 | 4.36 | -0.27 (-5.83%) | 71,609,980 |
| 13 Mar 2024 | CNY | 4.35 | 4.9 | 4.35 | 4.63 | 4.63 | +0.09 (+1.98%) | 103,718,180 |
| 12 Mar 2024 | CNY | 4.94 | 4.94 | 4.51 | 4.54 | 4.54 | +0.05 (+1.11%) | 136,655,010 |
| 11 Mar 2024 | CNY | 4.49 | 4.49 | 4.31 | 4.49 | 4.49 | +0.41 (+10.05%) | 32,424,640 |
| 8 Mar 2024 | CNY | 3.9 | 4.18 | 3.83 | 4.08 | 4.08 | +0.24 (+6.25%) | 62,120,880 |
| 7 Mar 2024 | CNY | 3.78 | 3.96 | 3.78 | 3.84 | 3.84 | +0.1 (+2.67%) | 47,227,560 |
| 6 Mar 2024 | CNY | 3.69 | 3.84 | 3.68 | 3.74 | 3.74 | +0.08 (+2.19%) | 28,419,800 |
| 5 Mar 2024 | CNY | 3.7 | 3.73 | 3.63 | 3.66 | 3.66 | -0.06 (-1.61%) | 11,680,650 |
| 4 Mar 2024 | CNY | 3.73 | 3.76 | 3.62 | 3.72 | 3.72 | -0.02 (-0.53%) | 19,163,290 |
| 1 Mar 2024 | CNY | 3.74 | 3.83 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 21,963,840 |
| 29 Feb 2024 | CNY | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | +0.12 (+3.36%) | 23,538,670 |
