| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.78 | 3.84 | 3.68 | 3.69 | 3.69 | -0.12 (-3.15%) | 10,281,560 |
| 11 Apr 2024 | CNY | 3.76 | 3.86 | 3.73 | 3.81 | 3.81 | +0.03 (+0.79%) | 8,824,590 |
| 10 Apr 2024 | CNY | 3.88 | 3.88 | 3.75 | 3.78 | 3.78 | -0.1 (-2.58%) | 8,270,100 |
| 9 Apr 2024 | CNY | 3.77 | 3.89 | 3.77 | 3.88 | 3.88 | +0.11 (+2.92%) | 10,798,800 |
| 8 Apr 2024 | CNY | 3.87 | 3.88 | 3.77 | 3.77 | 3.77 | -0.12 (-3.08%) | 9,447,510 |
| 3 Apr 2024 | CNY | 3.92 | 3.94 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 9,678,100 |
| 2 Apr 2024 | CNY | 3.91 | 3.95 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 9,305,530 |
| 1 Apr 2024 | CNY | 3.82 | 3.9 | 3.81 | 3.9 | 3.9 | +0.11 (+2.90%) | 10,132,900 |
| 29 Mar 2024 | CNY | 3.78 | 3.81 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 6,481,300 |
| 28 Mar 2024 | CNY | 3.68 | 3.8 | 3.67 | 3.76 | 3.76 | +0.07 (+1.90%) | 9,113,900 |
| 27 Mar 2024 | CNY | 3.83 | 3.86 | 3.68 | 3.69 | 3.69 | -0.16 (-4.16%) | 10,290,820 |
| 26 Mar 2024 | CNY | 3.84 | 3.87 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 10,515,320 |
| 25 Mar 2024 | CNY | 3.93 | 3.95 | 3.81 | 3.81 | 3.81 | -0.12 (-3.05%) | 10,800,720 |
| 22 Mar 2024 | CNY | 3.99 | 4 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 11,311,560 |
| 21 Mar 2024 | CNY | 4.02 | 4.04 | 3.96 | 3.99 | 3.99 | -0.03 (-0.75%) | 9,297,400 |
| 20 Mar 2024 | CNY | 4 | 4.04 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 8,568,280 |
| 19 Mar 2024 | CNY | 4.04 | 4.05 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 9,663,700 |
| 18 Mar 2024 | CNY | 4.01 | 4.04 | 3.98 | 4.03 | 4.03 | +0.04 (+1.00%) | 12,040,400 |
| 15 Mar 2024 | CNY | 3.95 | 4 | 3.92 | 3.99 | 3.99 | +0.02 (+0.50%) | 8,426,450 |
| 14 Mar 2024 | CNY | 4.01 | 4.04 | 3.92 | 3.97 | 3.97 | -0.04 (-1.00%) | 11,131,300 |
| 13 Mar 2024 | CNY | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 11,334,000 |
| 12 Mar 2024 | CNY | 4.04 | 4.05 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 13,987,190 |
| 11 Mar 2024 | CNY | 3.92 | 4.03 | 3.91 | 4.03 | 4.03 | +0.14 (+3.60%) | 20,708,800 |
| 8 Mar 2024 | CNY | 3.81 | 3.91 | 3.81 | 3.89 | 3.89 | +0.08 (+2.10%) | 11,257,180 |
| 7 Mar 2024 | CNY | 3.87 | 3.91 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 9,401,500 |
| 6 Mar 2024 | CNY | 3.78 | 3.9 | 3.76 | 3.87 | 3.87 | +0.09 (+2.38%) | 13,868,840 |
| 5 Mar 2024 | CNY | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -0.07 (-1.82%) | 11,316,960 |
| 4 Mar 2024 | CNY | 3.89 | 3.94 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 10,306,080 |
| 1 Mar 2024 | CNY | 3.85 | 3.92 | 3.8 | 3.88 | 3.88 | +0.03 (+0.78%) | 11,536,900 |
| 29 Feb 2024 | CNY | 3.72 | 3.85 | 3.71 | 3.85 | 3.85 | +0.09 (+2.39%) | 12,599,840 |
