| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 5.16 | 5.27 | 5.12 | 5.2 | 5.2 | -0.01 (-0.19%) | 29,657,560 |
| 10 Apr 2024 | CNY | 5.48 | 5.49 | 5.14 | 5.21 | 5.21 | -0.27 (-4.93%) | 54,110,782 |
| 9 Apr 2024 | CNY | 5.61 | 5.69 | 5.43 | 5.48 | 5.48 | -0.16 (-2.84%) | 43,477,752 |
| 8 Apr 2024 | CNY | 5.86 | 5.86 | 5.63 | 5.64 | 5.64 | -0.34 (-5.69%) | 54,732,534 |
| 3 Apr 2024 | CNY | 6.01 | 6.11 | 5.7 | 5.98 | 5.98 | +0.01 (+0.17%) | 82,047,563 |
| 2 Apr 2024 | CNY | 6.15 | 6.2 | 5.92 | 5.97 | 5.97 | -0.17 (-2.77%) | 100,699,328 |
| 1 Apr 2024 | CNY | 5.68 | 6.24 | 5.58 | 6.14 | 6.14 | +0.47 (+8.29%) | 141,326,226 |
| 29 Mar 2024 | CNY | 5.64 | 5.73 | 5.47 | 5.67 | 5.67 | +0.03 (+0.53%) | 40,135,376 |
| 28 Mar 2024 | CNY | 5.39 | 5.75 | 5.39 | 5.64 | 5.64 | +0.25 (+4.64%) | 85,065,364 |
| 27 Mar 2024 | CNY | 5.8 | 5.87 | 5.36 | 5.39 | 5.39 | -0.55 (-9.26%) | 87,229,209 |
| 26 Mar 2024 | CNY | 6 | 6.25 | 5.8 | 5.94 | 5.94 | -0.5 (-7.76%) | 126,810,893 |
| 25 Mar 2024 | CNY | 6.88 | 6.89 | 6.44 | 6.44 | 6.44 | -0.71 (-9.93%) | 128,910,786 |
| 22 Mar 2024 | CNY | 6.88 | 7.44 | 6.86 | 7.15 | 7.15 | +0.22 (+3.17%) | 172,565,829 |
| 21 Mar 2024 | CNY | 6.85 | 7.37 | 6.71 | 6.93 | 6.93 | -0.08 (-1.14%) | 168,097,686 |
| 20 Mar 2024 | CNY | 6.92 | 7.15 | 6.76 | 7.01 | 7.01 | -0.19 (-2.64%) | 155,968,158 |
| 19 Mar 2024 | CNY | 6.66 | 7.46 | 6.5 | 7.2 | 7.2 | +0.42 (+6.19%) | 218,698,726 |
| 18 Mar 2024 | CNY | 6.57 | 7.18 | 6.48 | 6.78 | 6.78 | +0.17 (+2.57%) | 216,562,019 |
| 15 Mar 2024 | CNY | 6.8 | 7 | 6.36 | 6.61 | 6.61 | -0.39 (-5.57%) | 221,091,166 |
| 14 Mar 2024 | CNY | 7 | 7 | 6.91 | 7 | 7 | +0.64 (+10.06%) | 183,818,703 |
| 13 Mar 2024 | CNY | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | +0.58 (+10.03%) | 7,881,174 |
| 12 Mar 2024 | CNY | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.53 (+10.10%) | 3,201,901 |
| 11 Mar 2024 | CNY | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.48 (+10.06%) | 3,679,300 |
| 8 Mar 2024 | CNY | 4.36 | 4.77 | 4.31 | 4.77 | 4.77 | +0.43 (+9.91%) | 35,165,245 |
| 7 Mar 2024 | CNY | 4.47 | 4.49 | 4.32 | 4.34 | 4.34 | -0.11 (-2.47%) | 19,775,704 |
| 6 Mar 2024 | CNY | 4.3 | 4.49 | 4.27 | 4.45 | 4.45 | +0.14 (+3.25%) | 23,869,343 |
| 5 Mar 2024 | CNY | 4.4 | 4.41 | 4.28 | 4.31 | 4.31 | -0.16 (-3.58%) | 18,992,374 |
| 4 Mar 2024 | CNY | 4.42 | 4.47 | 4.31 | 4.47 | 4.47 | +0.1 (+2.29%) | 22,535,963 |
| 1 Mar 2024 | CNY | 4.26 | 4.38 | 4.24 | 4.37 | 4.37 | +0.11 (+2.58%) | 20,095,382 |
| 29 Feb 2024 | CNY | 4.03 | 4.26 | 4.03 | 4.26 | 4.26 | +0.17 (+4.16%) | 22,834,249 |
| 28 Feb 2024 | CNY | 4.5 | 4.59 | 4.07 | 4.09 | 4.09 | -0.38 (-8.50%) | 40,232,457 |
