| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 8,542,400 |
| 11 Apr 2024 | CNY | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 10,733,760 |
| 10 Apr 2024 | CNY | 4.55 | 4.57 | 4.46 | 4.5 | 4.5 | -0.05 (-1.10%) | 13,592,660 |
| 9 Apr 2024 | CNY | 4.46 | 4.55 | 4.46 | 4.55 | 4.55 | +0.07 (+1.56%) | 11,237,240 |
| 8 Apr 2024 | CNY | 4.5 | 4.53 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 12,346,800 |
| 3 Apr 2024 | CNY | 4.42 | 4.52 | 4.41 | 4.51 | 4.51 | +0.08 (+1.81%) | 15,190,660 |
| 2 Apr 2024 | CNY | 4.41 | 4.43 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 9,230,650 |
| 1 Apr 2024 | CNY | 4.31 | 4.4 | 4.31 | 4.4 | 4.4 | +0.08 (+1.85%) | 8,909,940 |
| 29 Mar 2024 | CNY | 4.29 | 4.33 | 4.27 | 4.32 | 4.32 | +0.03 (+0.70%) | 7,128,260 |
| 28 Mar 2024 | CNY | 4.23 | 4.32 | 4.21 | 4.29 | 4.29 | +0.07 (+1.66%) | 8,880,650 |
| 27 Mar 2024 | CNY | 4.31 | 4.33 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 10,268,560 |
| 26 Mar 2024 | CNY | 4.28 | 4.33 | 4.24 | 4.3 | 4.3 | -0.01 (-0.23%) | 9,051,490 |
| 25 Mar 2024 | CNY | 4.39 | 4.41 | 4.29 | 4.31 | 4.31 | -0.07 (-1.60%) | 9,594,850 |
| 22 Mar 2024 | CNY | 4.45 | 4.47 | 4.38 | 4.38 | 4.38 | -0.08 (-1.79%) | 9,928,200 |
| 21 Mar 2024 | CNY | 4.5 | 4.52 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 9,258,050 |
| 20 Mar 2024 | CNY | 4.47 | 4.51 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 7,964,120 |
| 19 Mar 2024 | CNY | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -0.07 (-1.54%) | 9,172,400 |
| 18 Mar 2024 | CNY | 4.5 | 4.55 | 4.47 | 4.54 | 4.54 | +0.04 (+0.89%) | 10,596,800 |
| 15 Mar 2024 | CNY | 4.45 | 4.5 | 4.44 | 4.5 | 4.5 | +0.04 (+0.90%) | 9,203,700 |
| 14 Mar 2024 | CNY | 4.49 | 4.55 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 10,332,600 |
| 13 Mar 2024 | CNY | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 8,632,800 |
| 12 Mar 2024 | CNY | 4.44 | 4.48 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 11,233,640 |
| 11 Mar 2024 | CNY | 4.4 | 4.44 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 8,793,660 |
| 8 Mar 2024 | CNY | 4.41 | 4.44 | 4.37 | 4.42 | 4.42 | -0.01 (-0.23%) | 9,641,090 |
| 7 Mar 2024 | CNY | 4.42 | 4.48 | 4.41 | 4.43 | 4.43 | +0.02 (+0.45%) | 9,871,800 |
| 6 Mar 2024 | CNY | 4.41 | 4.45 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 10,854,000 |
| 5 Mar 2024 | CNY | 4.43 | 4.45 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 10,676,010 |
| 4 Mar 2024 | CNY | 4.48 | 4.52 | 4.43 | 4.46 | 4.46 | -0.03 (-0.67%) | 9,884,700 |
| 1 Mar 2024 | CNY | 4.49 | 4.52 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 9,936,900 |
| 29 Feb 2024 | CNY | 4.43 | 4.5 | 4.42 | 4.5 | 4.5 | +0.05 (+1.12%) | 13,342,450 |
