| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 4.63 | 4.68 | 4.51 | 4.59 | 4.59 | -0.05 (-1.08%) | 6,078,100 |
| 25 Mar 2024 | CNY | 4.69 | 4.75 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 7,562,902 |
| 22 Mar 2024 | CNY | 4.69 | 4.77 | 4.6 | 4.68 | 4.68 | -0.03 (-0.64%) | 6,136,110 |
| 21 Mar 2024 | CNY | 4.7 | 4.75 | 4.63 | 4.71 | 4.71 | +0.01 (+0.21%) | 5,053,200 |
| 20 Mar 2024 | CNY | 4.59 | 4.7 | 4.59 | 4.7 | 4.7 | +0.12 (+2.62%) | 5,250,100 |
| 19 Mar 2024 | CNY | 4.6 | 4.66 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 5,449,403 |
| 18 Mar 2024 | CNY | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | +0.11 (+2.45%) | 6,371,500 |
| 15 Mar 2024 | CNY | 4.4 | 4.52 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 6,000,001 |
| 14 Mar 2024 | CNY | 4.45 | 4.5 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 6,456,547 |
| 13 Mar 2024 | CNY | 4.4 | 4.47 | 4.33 | 4.43 | 4.43 | +0.02 (+0.45%) | 6,014,401 |
| 12 Mar 2024 | CNY | 4.31 | 4.45 | 4.31 | 4.41 | 4.41 | +0.1 (+2.32%) | 7,197,845 |
| 11 Mar 2024 | CNY | 4.27 | 4.32 | 4.2 | 4.31 | 4.31 | +0.05 (+1.17%) | 5,440,210 |
| 8 Mar 2024 | CNY | 4.27 | 4.28 | 4.17 | 4.26 | 4.26 | +0.03 (+0.71%) | 4,094,100 |
| 7 Mar 2024 | CNY | 4.25 | 4.35 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 5,604,500 |
| 6 Mar 2024 | CNY | 4.19 | 4.31 | 4.19 | 4.25 | 4.25 | +0.05 (+1.19%) | 5,509,051 |
| 5 Mar 2024 | CNY | 4.32 | 4.32 | 4.19 | 4.2 | 4.2 | -0.13 (-3.00%) | 6,024,200 |
| 4 Mar 2024 | CNY | 4.36 | 4.39 | 4.23 | 4.33 | 4.33 | -0.03 (-0.69%) | 6,191,500 |
| 1 Mar 2024 | CNY | 4.35 | 4.4 | 4.25 | 4.36 | 4.36 | +0.02 (+0.46%) | 7,432,084 |
| 29 Feb 2024 | CNY | 4.11 | 4.34 | 4.05 | 4.34 | 4.34 | +0.2 (+4.83%) | 10,981,903 |
| 28 Feb 2024 | CNY | 4.54 | 4.69 | 4.12 | 4.14 | 4.14 | -0.39 (-8.61%) | 13,898,600 |
| 27 Feb 2024 | CNY | 4.45 | 4.57 | 4.4 | 4.53 | 4.53 | +0.1 (+2.26%) | 7,076,900 |
| 26 Feb 2024 | CNY | 4.36 | 4.55 | 4.32 | 4.43 | 4.43 | +0.13 (+3.02%) | 11,620,884 |
| 23 Feb 2024 | CNY | 4.15 | 4.34 | 4.11 | 4.3 | 4.3 | +0.17 (+4.12%) | 9,803,600 |
| 22 Feb 2024 | CNY | 4.01 | 4.13 | 4 | 4.13 | 4.13 | +0.09 (+2.23%) | 8,958,900 |
| 21 Feb 2024 | CNY | 3.94 | 4.16 | 3.85 | 4.04 | 4.04 | +0.15 (+3.86%) | 12,330,699 |
| 20 Feb 2024 | CNY | 3.85 | 3.94 | 3.75 | 3.89 | 3.89 | +0.04 (+1.04%) | 10,994,291 |
| 19 Feb 2024 | CNY | 3.74 | 4 | 3.74 | 3.85 | 3.85 | +0.18 (+4.90%) | 20,221,693 |
| 8 Feb 2024 | CNY | 3.32 | 3.67 | 3.28 | 3.67 | 3.67 | +0.33 (+9.88%) | 24,230,224 |
| 7 Feb 2024 | CNY | 3.57 | 3.61 | 3.26 | 3.34 | 3.34 | -0.27 (-7.48%) | 27,115,404 |
| 6 Feb 2024 | CNY | 3.48 | 3.75 | 3.4 | 3.61 | 3.61 | -0.05 (-1.37%) | 23,095,617 |
