| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.15 | 4.2 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 23,927,500 |
| 11 Apr 2024 | CNY | 4.09 | 4.2 | 4.06 | 4.15 | 4.15 | 0.0 (0.0%) | 29,157,180 |
| 10 Apr 2024 | CNY | 4.23 | 4.3 | 4.09 | 4.15 | 4.15 | -0.1 (-2.35%) | 38,831,250 |
| 9 Apr 2024 | CNY | 4.17 | 4.32 | 4.12 | 4.25 | 4.25 | +0.07 (+1.67%) | 45,946,710 |
| 8 Apr 2024 | CNY | 4.37 | 4.48 | 4.14 | 4.18 | 4.18 | -0.18 (-4.13%) | 83,781,070 |
| 3 Apr 2024 | CNY | 4.44 | 4.49 | 4.33 | 4.36 | 4.36 | -0.08 (-1.80%) | 35,462,380 |
| 2 Apr 2024 | CNY | 4.52 | 4.59 | 4.41 | 4.44 | 4.44 | -0.07 (-1.55%) | 45,081,260 |
| 1 Apr 2024 | CNY | 4.4 | 4.58 | 4.38 | 4.51 | 4.51 | +0.11 (+2.50%) | 46,538,620 |
| 29 Mar 2024 | CNY | 4.38 | 4.4 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 30,778,060 |
| 28 Mar 2024 | CNY | 4.26 | 4.5 | 4.25 | 4.36 | 4.36 | +0.1 (+2.35%) | 55,027,050 |
| 27 Mar 2024 | CNY | 4.51 | 4.53 | 4.25 | 4.26 | 4.26 | -0.2 (-4.48%) | 43,134,660 |
| 26 Mar 2024 | CNY | 4.4 | 4.51 | 4.35 | 4.46 | 4.46 | +0.01 (+0.22%) | 42,105,180 |
| 25 Mar 2024 | CNY | 4.56 | 4.65 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 65,512,800 |
| 22 Mar 2024 | CNY | 4.63 | 4.71 | 4.42 | 4.54 | 4.54 | -0.08 (-1.73%) | 106,068,800 |
| 21 Mar 2024 | CNY | 4.2 | 4.62 | 4.17 | 4.62 | 4.62 | +0.42 (+10%) | 141,541,360 |
| 20 Mar 2024 | CNY | 4.17 | 4.21 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 44,899,490 |
| 19 Mar 2024 | CNY | 4.22 | 4.28 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 74,564,100 |
| 18 Mar 2024 | CNY | 4.4 | 4.42 | 4.14 | 4.25 | 4.25 | -0.11 (-2.52%) | 93,892,160 |
| 15 Mar 2024 | CNY | 4.33 | 4.47 | 4.28 | 4.36 | 4.36 | 0.0 (0.0%) | 78,051,050 |
| 14 Mar 2024 | CNY | 4.71 | 4.79 | 4.28 | 4.36 | 4.36 | -0.38 (-8.02%) | 175,800,920 |
| 13 Mar 2024 | CNY | 4.28 | 4.74 | 4.28 | 4.74 | 4.74 | +0.43 (+9.98%) | 127,231,870 |
| 12 Mar 2024 | CNY | 4.31 | 4.43 | 4.12 | 4.31 | 4.31 | +0.03 (+0.70%) | 110,873,860 |
| 11 Mar 2024 | CNY | 4.04 | 4.43 | 4.04 | 4.28 | 4.28 | +0.25 (+6.20%) | 190,730,220 |
| 8 Mar 2024 | CNY | 3.85 | 4.05 | 3.83 | 4.03 | 4.03 | +0.14 (+3.60%) | 73,382,960 |
| 7 Mar 2024 | CNY | 3.57 | 4 | 3.51 | 3.89 | 3.89 | +0.2 (+5.42%) | 119,621,100 |
| 6 Mar 2024 | CNY | 3.35 | 3.7 | 3.35 | 3.69 | 3.69 | +0.33 (+9.82%) | 111,206,710 |
| 5 Mar 2024 | CNY | 3.39 | 3.4 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 8,160,940 |
| 4 Mar 2024 | CNY | 3.45 | 3.49 | 3.35 | 3.4 | 3.4 | -0.04 (-1.16%) | 11,318,800 |
| 1 Mar 2024 | CNY | 3.41 | 3.45 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 9,463,290 |
| 29 Feb 2024 | CNY | 3.35 | 3.42 | 3.31 | 3.41 | 3.41 | +0.05 (+1.49%) | 12,708,380 |
