| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 7.02 | 7.16 | 6.9 | 6.99 | 6.99 | -0.05 (-0.71%) | 24,556,503 |
| 2 Apr 2024 | CNY | 7.04 | 7.11 | 7 | 7.04 | 7.04 | 0.0 (0.0%) | 18,718,207 |
| 1 Apr 2024 | CNY | 6.82 | 7.24 | 6.79 | 7.04 | 7.04 | +0.22 (+3.23%) | 37,546,184 |
| 29 Mar 2024 | CNY | 6.7 | 6.82 | 6.64 | 6.82 | 6.82 | +0.13 (+1.94%) | 4,851,901 |
| 28 Mar 2024 | CNY | 6.56 | 6.8 | 6.52 | 6.69 | 6.69 | +0.11 (+1.67%) | 15,565,913 |
| 27 Mar 2024 | CNY | 6.79 | 6.89 | 6.58 | 6.58 | 6.58 | -0.18 (-2.66%) | 15,589,240 |
| 26 Mar 2024 | CNY | 6.83 | 6.89 | 6.56 | 6.76 | 6.76 | -0.1 (-1.46%) | 21,761,843 |
| 25 Mar 2024 | CNY | 6.82 | 7.05 | 6.72 | 6.86 | 6.86 | +0.03 (+0.44%) | 27,037,438 |
| 22 Mar 2024 | CNY | 6.9 | 6.92 | 6.67 | 6.83 | 6.83 | -0.07 (-1.01%) | 19,438,857 |
| 21 Mar 2024 | CNY | 6.75 | 6.94 | 6.73 | 6.9 | 6.9 | +0.13 (+1.92%) | 19,114,430 |
| 20 Mar 2024 | CNY | 6.71 | 6.89 | 6.7 | 6.77 | 6.77 | +0.06 (+0.89%) | 14,271,011 |
| 19 Mar 2024 | CNY | 6.8 | 6.82 | 6.7 | 6.71 | 6.71 | -0.08 (-1.18%) | 14,055,150 |
| 18 Mar 2024 | CNY | 6.6 | 6.8 | 6.58 | 6.79 | 6.79 | +0.23 (+3.51%) | 21,640,905 |
| 15 Mar 2024 | CNY | 6.45 | 6.58 | 6.4 | 6.56 | 6.56 | +0.09 (+1.39%) | 13,020,305 |
| 14 Mar 2024 | CNY | 6.59 | 6.65 | 6.38 | 6.47 | 6.47 | -0.12 (-1.82%) | 20,199,904 |
| 13 Mar 2024 | CNY | 6.51 | 6.71 | 6.47 | 6.59 | 6.59 | +0.07 (+1.07%) | 26,748,281 |
| 12 Mar 2024 | CNY | 6.25 | 6.69 | 6.25 | 6.52 | 6.52 | +0.28 (+4.49%) | 51,767,280 |
| 11 Mar 2024 | CNY | 6.15 | 6.3 | 6.13 | 6.24 | 6.24 | +0.13 (+2.13%) | 20,578,613 |
| 8 Mar 2024 | CNY | 6.02 | 6.11 | 6.01 | 6.11 | 6.11 | +0.09 (+1.50%) | 15,692,559 |
| 7 Mar 2024 | CNY | 6.09 | 6.15 | 5.98 | 6.02 | 6.02 | -0.07 (-1.15%) | 18,414,036 |
| 6 Mar 2024 | CNY | 6.07 | 6.12 | 5.94 | 6.09 | 6.09 | -0.06 (-0.98%) | 26,260,022 |
| 5 Mar 2024 | CNY | 5.9 | 6.16 | 5.85 | 6.15 | 6.15 | +0.24 (+4.06%) | 39,585,986 |
| 4 Mar 2024 | CNY | 5.93 | 5.95 | 5.82 | 5.91 | 5.91 | +0.02 (+0.34%) | 16,907,263 |
| 1 Mar 2024 | CNY | 5.81 | 5.91 | 5.79 | 5.89 | 5.89 | +0.12 (+2.08%) | 22,049,141 |
| 29 Feb 2024 | CNY | 5.48 | 5.78 | 5.42 | 5.77 | 5.77 | +0.25 (+4.53%) | 25,189,272 |
| 28 Feb 2024 | CNY | 5.89 | 6 | 5.51 | 5.52 | 5.52 | -0.36 (-6.12%) | 38,232,451 |
| 27 Feb 2024 | CNY | 5.77 | 5.89 | 5.71 | 5.88 | 5.88 | +0.07 (+1.20%) | 19,482,301 |
| 26 Feb 2024 | CNY | 5.69 | 5.93 | 5.68 | 5.81 | 5.81 | +0.2 (+3.57%) | 24,183,289 |
| 23 Feb 2024 | CNY | 5.56 | 5.62 | 5.5 | 5.61 | 5.61 | +0.08 (+1.45%) | 17,379,961 |
| 22 Feb 2024 | CNY | 5.47 | 5.55 | 5.44 | 5.53 | 5.53 | +0.05 (+0.91%) | 11,761,241 |
