| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 3.54 | 3.55 | 3.51 | 3.51 | 3.51 | -0.02 (-0.57%) | 9,615,050 |
| 27 Mar 2024 | CNY | 3.56 | 3.6 | 3.53 | 3.53 | 3.53 | -0.04 (-1.12%) | 11,102,406 |
| 26 Mar 2024 | CNY | 3.56 | 3.58 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 10,255,816 |
| 25 Mar 2024 | CNY | 3.59 | 3.62 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 8,065,294 |
| 22 Mar 2024 | CNY | 3.66 | 3.66 | 3.56 | 3.59 | 3.59 | -0.07 (-1.91%) | 10,568,390 |
| 21 Mar 2024 | CNY | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | -0.01 (-0.27%) | 6,092,200 |
| 20 Mar 2024 | CNY | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 9,307,059 |
| 19 Mar 2024 | CNY | 3.66 | 3.72 | 3.66 | 3.67 | 3.67 | 0.0 (0.0%) | 12,836,800 |
| 18 Mar 2024 | CNY | 3.7 | 3.72 | 3.64 | 3.67 | 3.67 | -0.03 (-0.81%) | 13,359,529 |
| 15 Mar 2024 | CNY | 3.64 | 3.71 | 3.61 | 3.7 | 3.7 | +0.05 (+1.37%) | 18,076,183 |
| 14 Mar 2024 | CNY | 3.65 | 3.7 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 11,974,050 |
| 13 Mar 2024 | CNY | 3.65 | 3.67 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 11,693,300 |
| 12 Mar 2024 | CNY | 3.67 | 3.68 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 15,347,700 |
| 11 Mar 2024 | CNY | 3.66 | 3.68 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 14,024,189 |
| 8 Mar 2024 | CNY | 3.67 | 3.7 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 7,801,700 |
| 7 Mar 2024 | CNY | 3.59 | 3.74 | 3.59 | 3.68 | 3.68 | +0.09 (+2.51%) | 19,277,295 |
| 6 Mar 2024 | CNY | 3.53 | 3.61 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 10,277,100 |
| 5 Mar 2024 | CNY | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | -0.05 (-1.39%) | 9,304,950 |
| 4 Mar 2024 | CNY | 3.64 | 3.66 | 3.57 | 3.59 | 3.59 | -0.07 (-1.91%) | 13,395,145 |
| 1 Mar 2024 | CNY | 3.67 | 3.7 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 10,202,950 |
| 29 Feb 2024 | CNY | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 12,203,181 |
| 28 Feb 2024 | CNY | 3.75 | 3.81 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 19,596,650 |
| 27 Feb 2024 | CNY | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 10,252,700 |
| 26 Feb 2024 | CNY | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 13,512,390 |
| 23 Feb 2024 | CNY | 3.78 | 3.82 | 3.77 | 3.8 | 3.8 | +0.02 (+0.53%) | 9,946,950 |
| 22 Feb 2024 | CNY | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | +0.04 (+1.07%) | 10,066,301 |
| 21 Feb 2024 | CNY | 3.71 | 3.81 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 13,844,189 |
| 20 Feb 2024 | CNY | 3.68 | 3.74 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 11,772,731 |
| 19 Feb 2024 | CNY | 3.67 | 3.7 | 3.6 | 3.69 | 3.69 | +0.07 (+1.93%) | 20,914,080 |
| 8 Feb 2024 | CNY | 3.57 | 3.64 | 3.51 | 3.62 | 3.62 | +0.07 (+1.97%) | 27,095,986 |
