| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 2.78 | 2.82 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 9,518,400 |
| 11 Apr 2024 | CNY | 2.8 | 2.84 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 9,684,540 |
| 10 Apr 2024 | CNY | 2.83 | 2.84 | 2.75 | 2.78 | 2.78 | -0.06 (-2.11%) | 10,863,600 |
| 9 Apr 2024 | CNY | 2.79 | 2.85 | 2.78 | 2.84 | 2.84 | +0.07 (+2.53%) | 9,250,480 |
| 8 Apr 2024 | CNY | 2.85 | 2.85 | 2.77 | 2.77 | 2.77 | -0.08 (-2.81%) | 10,054,840 |
| 3 Apr 2024 | CNY | 2.84 | 2.87 | 2.81 | 2.85 | 2.85 | 0.0 (0.0%) | 8,937,000 |
| 2 Apr 2024 | CNY | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 12,457,370 |
| 1 Apr 2024 | CNY | 2.78 | 2.83 | 2.78 | 2.83 | 2.83 | +0.05 (+1.80%) | 10,457,320 |
| 29 Mar 2024 | CNY | 2.75 | 2.78 | 2.72 | 2.78 | 2.78 | +0.05 (+1.83%) | 8,183,620 |
| 28 Mar 2024 | CNY | 2.7 | 2.77 | 2.69 | 2.73 | 2.73 | +0.02 (+0.74%) | 9,285,540 |
| 27 Mar 2024 | CNY | 2.79 | 2.8 | 2.7 | 2.71 | 2.71 | -0.08 (-2.87%) | 8,764,200 |
| 26 Mar 2024 | CNY | 2.79 | 2.79 | 2.74 | 2.79 | 2.79 | +0.02 (+0.72%) | 8,993,720 |
| 25 Mar 2024 | CNY | 2.78 | 2.84 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 10,473,270 |
| 22 Mar 2024 | CNY | 2.84 | 2.84 | 2.77 | 2.8 | 2.8 | -0.04 (-1.41%) | 10,993,420 |
| 21 Mar 2024 | CNY | 2.85 | 2.87 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 10,473,490 |
| 20 Mar 2024 | CNY | 2.81 | 2.85 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 15,289,940 |
| 19 Mar 2024 | CNY | 2.82 | 2.86 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 15,240,380 |
| 18 Mar 2024 | CNY | 2.81 | 2.84 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 16,264,060 |
| 15 Mar 2024 | CNY | 2.79 | 2.82 | 2.75 | 2.81 | 2.81 | +0.01 (+0.36%) | 13,484,900 |
| 14 Mar 2024 | CNY | 2.81 | 2.89 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 21,934,400 |
| 13 Mar 2024 | CNY | 2.8 | 2.85 | 2.79 | 2.81 | 2.81 | +0.04 (+1.44%) | 23,900,600 |
| 12 Mar 2024 | CNY | 2.79 | 2.81 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 19,277,560 |
| 11 Mar 2024 | CNY | 2.75 | 2.84 | 2.71 | 2.8 | 2.8 | +0.03 (+1.08%) | 22,517,960 |
| 8 Mar 2024 | CNY | 2.78 | 2.9 | 2.7 | 2.77 | 2.77 | +0.03 (+1.09%) | 26,992,480 |
| 7 Mar 2024 | CNY | 2.7 | 2.92 | 2.66 | 2.74 | 2.74 | +0.04 (+1.48%) | 32,217,090 |
| 6 Mar 2024 | CNY | 2.57 | 2.71 | 2.55 | 2.7 | 2.7 | +0.14 (+5.47%) | 17,532,060 |
| 5 Mar 2024 | CNY | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | -0.08 (-3.03%) | 11,845,700 |
| 4 Mar 2024 | CNY | 2.68 | 2.68 | 2.59 | 2.64 | 2.64 | -0.03 (-1.12%) | 9,577,700 |
| 1 Mar 2024 | CNY | 2.67 | 2.7 | 2.62 | 2.67 | 2.67 | 0.0 (0.0%) | 12,193,390 |
| 29 Feb 2024 | CNY | 2.58 | 2.68 | 2.54 | 2.67 | 2.67 | +0.08 (+3.09%) | 15,952,300 |
