| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 5.45 | 5.53 | 5.4 | 5.4 | 5.4 | -0.06 (-1.10%) | 5,396,400 |
| 26 Mar 2024 | CNY | 5.4 | 5.46 | 5.37 | 5.46 | 5.46 | +0.02 (+0.37%) | 4,639,180 |
| 25 Mar 2024 | CNY | 5.51 | 5.52 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 4,542,421 |
| 22 Mar 2024 | CNY | 5.58 | 5.58 | 5.45 | 5.5 | 5.5 | -0.06 (-1.08%) | 6,525,131 |
| 21 Mar 2024 | CNY | 5.56 | 5.6 | 5.53 | 5.56 | 5.56 | 0.0 (0.0%) | 4,917,900 |
| 20 Mar 2024 | CNY | 5.52 | 5.57 | 5.49 | 5.56 | 5.56 | +0.05 (+0.91%) | 4,536,725 |
| 19 Mar 2024 | CNY | 5.58 | 5.58 | 5.48 | 5.51 | 5.51 | -0.06 (-1.08%) | 5,392,500 |
| 18 Mar 2024 | CNY | 5.56 | 5.59 | 5.53 | 5.57 | 5.57 | +0.05 (+0.91%) | 5,687,716 |
| 15 Mar 2024 | CNY | 5.42 | 5.54 | 5.37 | 5.52 | 5.52 | +0.09 (+1.66%) | 8,978,653 |
| 14 Mar 2024 | CNY | 5.33 | 5.43 | 5.32 | 5.43 | 5.43 | +0.07 (+1.31%) | 7,459,953 |
| 13 Mar 2024 | CNY | 5.36 | 5.39 | 5.27 | 5.36 | 5.36 | -0.01 (-0.19%) | 7,551,980 |
| 12 Mar 2024 | CNY | 5.25 | 5.38 | 5.22 | 5.37 | 5.37 | +0.13 (+2.48%) | 12,187,376 |
| 11 Mar 2024 | CNY | 5.26 | 5.28 | 5.19 | 5.24 | 5.24 | 0.0 (0.0%) | 6,462,010 |
| 8 Mar 2024 | CNY | 5.14 | 5.24 | 5.13 | 5.24 | 5.24 | +0.09 (+1.75%) | 5,875,801 |
| 7 Mar 2024 | CNY | 5.1 | 5.18 | 5.1 | 5.15 | 5.15 | +0.04 (+0.78%) | 6,918,101 |
| 6 Mar 2024 | CNY | 5.07 | 5.15 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 4,949,632 |
| 5 Mar 2024 | CNY | 5.13 | 5.14 | 5.06 | 5.09 | 5.09 | -0.07 (-1.36%) | 5,634,664 |
| 4 Mar 2024 | CNY | 5.21 | 5.22 | 5.08 | 5.16 | 5.16 | -0.04 (-0.77%) | 5,441,200 |
| 1 Mar 2024 | CNY | 5.21 | 5.23 | 5.14 | 5.2 | 5.2 | +0.01 (+0.19%) | 6,382,100 |
| 29 Feb 2024 | CNY | 5.05 | 5.2 | 5.02 | 5.19 | 5.19 | +0.13 (+2.57%) | 8,629,650 |
| 28 Feb 2024 | CNY | 5.33 | 5.4 | 5.06 | 5.06 | 5.06 | -0.26 (-4.89%) | 14,385,959 |
| 27 Feb 2024 | CNY | 5.22 | 5.32 | 5.2 | 5.32 | 5.32 | +0.07 (+1.33%) | 9,305,720 |
| 26 Feb 2024 | CNY | 5.2 | 5.32 | 5.18 | 5.25 | 5.25 | +0.04 (+0.77%) | 9,199,770 |
| 23 Feb 2024 | CNY | 5.15 | 5.21 | 5.12 | 5.21 | 5.21 | +0.05 (+0.97%) | 8,495,679 |
| 22 Feb 2024 | CNY | 5.14 | 5.21 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 7,801,669 |
| 21 Feb 2024 | CNY | 5.11 | 5.29 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 9,830,258 |
| 20 Feb 2024 | CNY | 5.14 | 5.16 | 5.06 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,853,840 |
| 19 Feb 2024 | CNY | 5.05 | 5.22 | 5.03 | 5.15 | 5.15 | +0.15 (+3%) | 12,499,450 |
| 8 Feb 2024 | CNY | 4.77 | 5.04 | 4.73 | 5 | 5 | +0.25 (+5.26%) | 14,274,160 |
| 7 Feb 2024 | CNY | 4.9 | 4.95 | 4.68 | 4.75 | 4.75 | -0.15 (-3.06%) | 12,720,676 |
