| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 4.47 | 4.47 | 4.31 | 4.35 | 4.35 | -0.11 (-2.47%) | 16,829,123 |
| 1 Apr 2024 | CNY | 4.42 | 4.49 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 15,761,100 |
| 29 Mar 2024 | CNY | 4.4 | 4.45 | 4.32 | 4.4 | 4.4 | +0.01 (+0.23%) | 9,824,893 |
| 28 Mar 2024 | CNY | 4.18 | 4.48 | 4.16 | 4.39 | 4.39 | +0.18 (+4.28%) | 27,694,300 |
| 27 Mar 2024 | CNY | 4.48 | 4.49 | 4.21 | 4.21 | 4.21 | -0.3 (-6.65%) | 30,284,538 |
| 26 Mar 2024 | CNY | 4.72 | 4.74 | 4.41 | 4.51 | 4.51 | -0.23 (-4.85%) | 37,554,028 |
| 25 Mar 2024 | CNY | 4.86 | 5.09 | 4.68 | 4.74 | 4.74 | -0.26 (-5.20%) | 53,241,761 |
| 22 Mar 2024 | CNY | 4.67 | 5.15 | 4.61 | 5 | 5 | +0.32 (+6.84%) | 80,571,207 |
| 21 Mar 2024 | CNY | 4.66 | 4.8 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 33,376,666 |
| 20 Mar 2024 | CNY | 4.5 | 4.65 | 4.5 | 4.65 | 4.65 | +0.11 (+2.42%) | 24,461,707 |
| 19 Mar 2024 | CNY | 4.64 | 4.65 | 4.53 | 4.54 | 4.54 | -0.12 (-2.58%) | 21,960,320 |
| 18 Mar 2024 | CNY | 4.55 | 4.75 | 4.5 | 4.66 | 4.66 | +0.07 (+1.53%) | 31,039,378 |
| 15 Mar 2024 | CNY | 4.53 | 4.61 | 4.44 | 4.59 | 4.59 | -0.07 (-1.50%) | 26,665,862 |
| 14 Mar 2024 | CNY | 4.83 | 4.87 | 4.52 | 4.66 | 4.66 | -0.05 (-1.06%) | 51,462,654 |
| 13 Mar 2024 | CNY | 4.47 | 4.86 | 4.38 | 4.71 | 4.71 | +0.23 (+5.13%) | 55,055,860 |
| 12 Mar 2024 | CNY | 4.33 | 4.56 | 4.33 | 4.48 | 4.48 | +0.13 (+2.99%) | 34,248,302 |
| 11 Mar 2024 | CNY | 4.32 | 4.35 | 4.25 | 4.35 | 4.35 | +0.04 (+0.93%) | 19,067,300 |
| 8 Mar 2024 | CNY | 4.32 | 4.35 | 4.22 | 4.31 | 4.31 | +0.02 (+0.47%) | 18,025,500 |
| 7 Mar 2024 | CNY | 4.48 | 4.5 | 4.28 | 4.29 | 4.29 | -0.13 (-2.94%) | 27,008,900 |
| 6 Mar 2024 | CNY | 4.36 | 4.52 | 4.28 | 4.42 | 4.42 | -0.01 (-0.23%) | 34,478,900 |
| 5 Mar 2024 | CNY | 4.65 | 4.68 | 4.4 | 4.43 | 4.43 | -0.29 (-6.14%) | 47,862,306 |
| 4 Mar 2024 | CNY | 4.5 | 4.83 | 4.22 | 4.72 | 4.72 | +0.11 (+2.39%) | 59,693,629 |
| 1 Mar 2024 | CNY | 4.74 | 4.92 | 4.6 | 4.61 | 4.61 | -0.49 (-9.61%) | 69,951,720 |
| 29 Feb 2024 | CNY | 4.75 | 5.39 | 4.43 | 5.1 | 5.1 | +0.18 (+3.66%) | 114,365,245 |
| 28 Feb 2024 | CNY | 4.6 | 4.92 | 4.51 | 4.92 | 4.92 | +0.45 (+10.07%) | 91,703,711 |
| 27 Feb 2024 | CNY | 4.06 | 4.47 | 3.93 | 4.47 | 4.47 | +0.41 (+10.10%) | 55,330,805 |
| 26 Feb 2024 | CNY | 3.68 | 4.06 | 3.67 | 4.06 | 4.06 | +0.37 (+10.03%) | 51,079,536 |
| 23 Feb 2024 | CNY | 3.51 | 3.73 | 3.5 | 3.69 | 3.69 | +0.16 (+4.53%) | 36,174,700 |
| 22 Feb 2024 | CNY | 3.28 | 3.59 | 3.27 | 3.53 | 3.53 | +0.22 (+6.65%) | 41,518,958 |
| 21 Feb 2024 | CNY | 3.39 | 3.49 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 45,148,314 |
