| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 3.3 | 3.37 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 8,236,800 |
| 27 Mar 2024 | CNY | 3.38 | 3.38 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 8,508,400 |
| 26 Mar 2024 | CNY | 3.35 | 3.37 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 7,772,518 |
| 25 Mar 2024 | CNY | 3.36 | 3.41 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 8,826,302 |
| 22 Mar 2024 | CNY | 3.43 | 3.43 | 3.34 | 3.37 | 3.37 | -0.06 (-1.75%) | 8,573,007 |
| 21 Mar 2024 | CNY | 3.41 | 3.46 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 11,509,938 |
| 20 Mar 2024 | CNY | 3.35 | 3.41 | 3.34 | 3.41 | 3.41 | +0.03 (+0.89%) | 8,948,392 |
| 19 Mar 2024 | CNY | 3.39 | 3.44 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 15,535,406 |
| 18 Mar 2024 | CNY | 3.39 | 3.4 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 8,920,539 |
| 15 Mar 2024 | CNY | 3.27 | 3.35 | 3.25 | 3.35 | 3.35 | +0.07 (+2.13%) | 9,035,337 |
| 14 Mar 2024 | CNY | 3.28 | 3.32 | 3.23 | 3.28 | 3.28 | -0.01 (-0.30%) | 7,852,452 |
| 13 Mar 2024 | CNY | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 7,283,061 |
| 12 Mar 2024 | CNY | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 7,962,202 |
| 11 Mar 2024 | CNY | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 10,923,503 |
| 8 Mar 2024 | CNY | 3.28 | 3.38 | 3.22 | 3.25 | 3.25 | +0.06 (+1.88%) | 14,881,732 |
| 7 Mar 2024 | CNY | 3.14 | 3.24 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 9,061,000 |
| 6 Mar 2024 | CNY | 3.13 | 3.19 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 7,286,539 |
| 5 Mar 2024 | CNY | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | -0.04 (-1.26%) | 8,215,400 |
| 4 Mar 2024 | CNY | 3.2 | 3.22 | 3.13 | 3.17 | 3.17 | -0.05 (-1.55%) | 8,253,161 |
| 1 Mar 2024 | CNY | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 9,026,800 |
| 29 Feb 2024 | CNY | 3.09 | 3.22 | 3.07 | 3.19 | 3.19 | +0.06 (+1.92%) | 13,376,082 |
| 28 Feb 2024 | CNY | 3.28 | 3.34 | 3.13 | 3.13 | 3.13 | -0.14 (-4.28%) | 18,742,601 |
| 27 Feb 2024 | CNY | 3.2 | 3.28 | 3.17 | 3.27 | 3.27 | +0.05 (+1.55%) | 7,825,260 |
| 26 Feb 2024 | CNY | 3.18 | 3.26 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 11,944,400 |
| 23 Feb 2024 | CNY | 3.11 | 3.2 | 3.1 | 3.19 | 3.19 | +0.08 (+2.57%) | 12,126,742 |
| 22 Feb 2024 | CNY | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 8,870,400 |
| 21 Feb 2024 | CNY | 3.02 | 3.15 | 3 | 3.08 | 3.08 | +0.03 (+0.98%) | 12,970,287 |
| 20 Feb 2024 | CNY | 3.06 | 3.07 | 2.99 | 3.05 | 3.05 | -0.01 (-0.33%) | 11,863,300 |
| 19 Feb 2024 | CNY | 2.95 | 3.07 | 2.95 | 3.06 | 3.06 | +0.13 (+4.44%) | 19,915,902 |
| 8 Feb 2024 | CNY | 2.72 | 2.94 | 2.68 | 2.93 | 2.93 | +0.26 (+9.74%) | 31,620,682 |
