| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 2,290,060 |
| 29 Mar 2024 | CNY | 3.32 | 3.48 | 3.3 | 3.39 | 3.39 | +0.07 (+2.11%) | 3,732,488 |
| 28 Mar 2024 | CNY | 3.3 | 3.35 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 2,446,300 |
| 27 Mar 2024 | CNY | 3.31 | 3.34 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 2,410,094 |
| 26 Mar 2024 | CNY | 3.3 | 3.32 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 2,330,200 |
| 25 Mar 2024 | CNY | 3.24 | 3.32 | 3.22 | 3.3 | 3.3 | +0.03 (+0.92%) | 3,566,390 |
| 22 Mar 2024 | CNY | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 1,165,900 |
| 21 Mar 2024 | CNY | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 1,145,757 |
| 20 Mar 2024 | CNY | 3.28 | 3.3 | 3.24 | 3.29 | 3.29 | +0.01 (+0.30%) | 1,438,200 |
| 19 Mar 2024 | CNY | 3.3 | 3.31 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 2,152,594 |
| 18 Mar 2024 | CNY | 3.29 | 3.32 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 2,433,354 |
| 15 Mar 2024 | CNY | 3.28 | 3.3 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 1,435,000 |
| 14 Mar 2024 | CNY | 3.3 | 3.34 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 1,541,500 |
| 13 Mar 2024 | CNY | 3.26 | 3.32 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,880,401 |
| 12 Mar 2024 | CNY | 3.33 | 3.35 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 3,675,200 |
| 11 Mar 2024 | CNY | 3.35 | 3.38 | 3.31 | 3.32 | 3.32 | -0.05 (-1.48%) | 3,282,101 |
| 8 Mar 2024 | CNY | 3.35 | 3.38 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 1,293,800 |
| 7 Mar 2024 | CNY | 3.38 | 3.4 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 2,098,855 |
| 6 Mar 2024 | CNY | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | +0.01 (+0.29%) | 1,551,751 |
| 5 Mar 2024 | CNY | 3.43 | 3.46 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,384,100 |
| 4 Mar 2024 | CNY | 3.54 | 3.54 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 2,163,600 |
| 1 Mar 2024 | CNY | 3.38 | 3.44 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 2,554,700 |
| 29 Feb 2024 | CNY | 3.35 | 3.42 | 3.31 | 3.4 | 3.4 | +0.04 (+1.19%) | 3,168,662 |
| 28 Feb 2024 | CNY | 3.46 | 3.48 | 3.33 | 3.36 | 3.36 | -0.12 (-3.45%) | 4,276,049 |
| 27 Feb 2024 | CNY | 3.39 | 3.5 | 3.37 | 3.48 | 3.48 | +0.07 (+2.05%) | 3,676,700 |
| 26 Feb 2024 | CNY | 3.54 | 3.55 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 5,180,300 |
| 23 Feb 2024 | CNY | 3.54 | 3.56 | 3.4 | 3.5 | 3.5 | +0.09 (+2.64%) | 10,604,441 |
| 22 Feb 2024 | CNY | 3.23 | 3.41 | 3.23 | 3.41 | 3.41 | +0.16 (+4.92%) | 7,462,841 |
| 21 Feb 2024 | CNY | 3.22 | 3.29 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 3,653,328 |
| 20 Feb 2024 | CNY | 3.21 | 3.23 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 1,812,300 |
