| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 3.92 | 3.99 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 6,996,850 |
| 21 Mar 2024 | CNY | 3.93 | 3.97 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 5,044,999 |
| 20 Mar 2024 | CNY | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 5,207,529 |
| 19 Mar 2024 | CNY | 3.88 | 3.93 | 3.84 | 3.88 | 3.88 | 0.0 (0.0%) | 4,577,022 |
| 18 Mar 2024 | CNY | 3.76 | 3.89 | 3.76 | 3.88 | 3.88 | +0.1 (+2.65%) | 5,148,650 |
| 15 Mar 2024 | CNY | 3.7 | 3.79 | 3.67 | 3.78 | 3.78 | +0.06 (+1.61%) | 3,939,600 |
| 14 Mar 2024 | CNY | 3.74 | 3.77 | 3.67 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,232,503 |
| 13 Mar 2024 | CNY | 3.69 | 3.79 | 3.63 | 3.74 | 3.74 | +0.05 (+1.36%) | 4,637,697 |
| 12 Mar 2024 | CNY | 3.65 | 3.7 | 3.62 | 3.69 | 3.69 | +0.04 (+1.10%) | 3,760,510 |
| 11 Mar 2024 | CNY | 3.63 | 3.69 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 4,028,310 |
| 8 Mar 2024 | CNY | 3.62 | 3.68 | 3.57 | 3.63 | 3.63 | -0.01 (-0.27%) | 2,861,850 |
| 7 Mar 2024 | CNY | 3.64 | 3.79 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 4,874,826 |
| 6 Mar 2024 | CNY | 3.56 | 3.62 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 2,792,250 |
| 5 Mar 2024 | CNY | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 4,993,247 |
| 4 Mar 2024 | CNY | 3.67 | 3.69 | 3.56 | 3.62 | 3.62 | -0.04 (-1.09%) | 4,437,201 |
| 1 Mar 2024 | CNY | 3.6 | 3.68 | 3.56 | 3.66 | 3.66 | +0.06 (+1.67%) | 4,375,354 |
| 29 Feb 2024 | CNY | 3.4 | 3.6 | 3.4 | 3.6 | 3.6 | +0.12 (+3.45%) | 6,436,463 |
| 28 Feb 2024 | CNY | 3.76 | 3.84 | 3.46 | 3.48 | 3.48 | -0.28 (-7.45%) | 9,676,913 |
| 27 Feb 2024 | CNY | 3.75 | 3.81 | 3.65 | 3.76 | 3.76 | +0.04 (+1.08%) | 5,945,960 |
| 26 Feb 2024 | CNY | 3.64 | 3.82 | 3.6 | 3.72 | 3.72 | +0.11 (+3.05%) | 6,463,600 |
| 23 Feb 2024 | CNY | 3.54 | 3.65 | 3.52 | 3.61 | 3.61 | +0.09 (+2.56%) | 6,812,526 |
| 22 Feb 2024 | CNY | 3.41 | 3.53 | 3.37 | 3.52 | 3.52 | +0.15 (+4.45%) | 6,825,052 |
| 21 Feb 2024 | CNY | 3.29 | 3.47 | 3.23 | 3.37 | 3.37 | +0.08 (+2.43%) | 8,365,800 |
| 20 Feb 2024 | CNY | 3.17 | 3.31 | 3.13 | 3.29 | 3.29 | +0.13 (+4.11%) | 8,804,219 |
| 19 Feb 2024 | CNY | 3.01 | 3.24 | 2.99 | 3.16 | 3.16 | +0.14 (+4.64%) | 14,696,087 |
| 8 Feb 2024 | CNY | 2.95 | 3.08 | 2.58 | 3.02 | 3.02 | +0.15 (+5.23%) | 24,081,413 |
| 7 Feb 2024 | CNY | 3.09 | 3.15 | 2.86 | 2.87 | 2.87 | -0.31 (-9.75%) | 19,717,876 |
| 6 Feb 2024 | CNY | 3.18 | 3.32 | 2.97 | 3.18 | 3.18 | -0.12 (-3.64%) | 14,994,283 |
| 5 Feb 2024 | CNY | 3.6 | 3.61 | 3.29 | 3.3 | 3.3 | -0.35 (-9.59%) | 14,297,758 |
| 2 Feb 2024 | CNY | 3.83 | 3.85 | 3.52 | 3.65 | 3.65 | -0.16 (-4.20%) | 11,416,900 |
