| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.57 | 5.67 | 5.51 | 5.51 | 5.51 | -0.1 (-1.78%) | 5,743,890 |
| 11 Apr 2024 | CNY | 5.56 | 5.71 | 5.52 | 5.61 | 5.61 | +0.05 (+0.90%) | 7,015,410 |
| 10 Apr 2024 | CNY | 5.75 | 5.79 | 5.5 | 5.56 | 5.56 | -0.19 (-3.30%) | 9,261,570 |
| 9 Apr 2024 | CNY | 5.7 | 5.78 | 5.69 | 5.75 | 5.75 | +0.03 (+0.52%) | 4,502,800 |
| 8 Apr 2024 | CNY | 5.93 | 5.93 | 5.7 | 5.72 | 5.72 | -0.23 (-3.87%) | 6,170,240 |
| 3 Apr 2024 | CNY | 5.97 | 6 | 5.85 | 5.95 | 5.95 | -0.02 (-0.34%) | 5,546,040 |
| 2 Apr 2024 | CNY | 5.97 | 6.01 | 5.93 | 5.97 | 5.97 | +0.02 (+0.34%) | 5,831,800 |
| 1 Apr 2024 | CNY | 5.92 | 5.96 | 5.87 | 5.95 | 5.95 | +0.08 (+1.36%) | 5,366,900 |
| 29 Mar 2024 | CNY | 5.85 | 5.88 | 5.75 | 5.87 | 5.87 | +0.05 (+0.86%) | 5,665,040 |
| 28 Mar 2024 | CNY | 5.68 | 5.9 | 5.65 | 5.82 | 5.82 | +0.16 (+2.83%) | 7,274,690 |
| 27 Mar 2024 | CNY | 5.86 | 5.91 | 5.63 | 5.66 | 5.66 | -0.21 (-3.58%) | 7,396,800 |
| 26 Mar 2024 | CNY | 5.94 | 5.96 | 5.8 | 5.87 | 5.87 | -0.08 (-1.34%) | 8,837,220 |
| 25 Mar 2024 | CNY | 6.04 | 6.23 | 5.94 | 5.95 | 5.95 | -0.09 (-1.49%) | 11,187,890 |
| 22 Mar 2024 | CNY | 6.16 | 6.16 | 5.97 | 6.04 | 6.04 | -0.12 (-1.95%) | 8,575,300 |
| 21 Mar 2024 | CNY | 6.12 | 6.2 | 6.06 | 6.16 | 6.16 | +0.04 (+0.65%) | 9,614,710 |
| 20 Mar 2024 | CNY | 6.06 | 6.12 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 9,318,400 |
| 19 Mar 2024 | CNY | 6.11 | 6.14 | 6.04 | 6.07 | 6.07 | -0.04 (-0.65%) | 8,348,800 |
| 18 Mar 2024 | CNY | 6.01 | 6.11 | 6 | 6.11 | 6.11 | +0.1 (+1.66%) | 8,422,650 |
| 15 Mar 2024 | CNY | 5.94 | 6.01 | 5.91 | 6.01 | 6.01 | +0.07 (+1.18%) | 6,914,150 |
| 14 Mar 2024 | CNY | 6.03 | 6.06 | 5.85 | 5.94 | 5.94 | -0.08 (-1.33%) | 7,957,760 |
| 13 Mar 2024 | CNY | 5.97 | 6.06 | 5.94 | 6.02 | 6.02 | +0.03 (+0.50%) | 9,591,700 |
| 12 Mar 2024 | CNY | 5.9 | 5.99 | 5.86 | 5.99 | 5.99 | +0.09 (+1.53%) | 8,307,010 |
| 11 Mar 2024 | CNY | 5.8 | 5.9 | 5.79 | 5.9 | 5.9 | +0.09 (+1.55%) | 8,344,900 |
| 8 Mar 2024 | CNY | 5.8 | 5.85 | 5.72 | 5.81 | 5.81 | +0.03 (+0.52%) | 6,604,020 |
| 7 Mar 2024 | CNY | 5.91 | 5.99 | 5.76 | 5.78 | 5.78 | -0.09 (-1.53%) | 8,954,510 |
| 6 Mar 2024 | CNY | 5.84 | 5.9 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 8,862,080 |
| 5 Mar 2024 | CNY | 6 | 6.01 | 5.83 | 5.85 | 5.85 | -0.19 (-3.15%) | 12,539,450 |
| 4 Mar 2024 | CNY | 6.1 | 6.15 | 5.94 | 6.04 | 6.04 | -0.04 (-0.66%) | 11,204,250 |
| 1 Mar 2024 | CNY | 6.06 | 6.21 | 5.99 | 6.08 | 6.08 | +0.05 (+0.83%) | 12,859,400 |
| 29 Feb 2024 | CNY | 5.79 | 6.04 | 5.76 | 6.03 | 6.03 | +0.15 (+2.55%) | 16,614,800 |
