| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 4.86 | 4.9 | 4.68 | 4.74 | 4.74 | -0.15 (-3.07%) | 69,889,321 |
| 1 Apr 2024 | CNY | 4.78 | 4.95 | 4.78 | 4.89 | 4.89 | +0.05 (+1.03%) | 72,533,227 |
| 29 Mar 2024 | CNY | 4.91 | 4.93 | 4.75 | 4.84 | 4.84 | -0.17 (-3.39%) | 70,059,671 |
| 28 Mar 2024 | CNY | 4.6 | 5.06 | 4.56 | 5.01 | 5.01 | +0.41 (+8.91%) | 160,498,145 |
| 27 Mar 2024 | CNY | 4.96 | 4.99 | 4.6 | 4.6 | 4.6 | -0.36 (-7.26%) | 103,441,446 |
| 26 Mar 2024 | CNY | 5.07 | 5.18 | 4.93 | 4.96 | 4.96 | -0.19 (-3.69%) | 103,133,399 |
| 25 Mar 2024 | CNY | 5.41 | 5.52 | 5.13 | 5.15 | 5.15 | -0.16 (-3.01%) | 159,849,070 |
| 22 Mar 2024 | CNY | 5.4 | 5.58 | 5.16 | 5.31 | 5.31 | -0.16 (-2.93%) | 196,961,378 |
| 21 Mar 2024 | CNY | 5.69 | 5.8 | 5.4 | 5.47 | 5.47 | +0.2 (+3.80%) | 270,657,530 |
| 20 Mar 2024 | CNY | 4.92 | 5.4 | 4.92 | 5.27 | 5.27 | +0.33 (+6.68%) | 208,410,540 |
| 19 Mar 2024 | CNY | 4.99 | 5.09 | 4.94 | 4.94 | 4.94 | -0.01 (-0.20%) | 93,839,270 |
| 18 Mar 2024 | CNY | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | +0.04 (+0.81%) | 75,219,085 |
| 15 Mar 2024 | CNY | 4.81 | 4.91 | 4.75 | 4.91 | 4.91 | +0.07 (+1.45%) | 58,028,870 |
| 14 Mar 2024 | CNY | 4.95 | 4.95 | 4.77 | 4.84 | 4.84 | -0.15 (-3.01%) | 81,039,291 |
| 13 Mar 2024 | CNY | 4.84 | 5.06 | 4.81 | 4.99 | 4.99 | +0.15 (+3.10%) | 131,132,208 |
| 12 Mar 2024 | CNY | 4.76 | 4.85 | 4.75 | 4.84 | 4.84 | +0.1 (+2.11%) | 67,348,735 |
| 11 Mar 2024 | CNY | 4.64 | 4.75 | 4.6 | 4.74 | 4.74 | +0.07 (+1.50%) | 52,249,346 |
| 8 Mar 2024 | CNY | 4.63 | 4.73 | 4.58 | 4.67 | 4.67 | +0.02 (+0.43%) | 50,768,615 |
| 7 Mar 2024 | CNY | 4.83 | 4.86 | 4.63 | 4.65 | 4.65 | -0.16 (-3.33%) | 74,232,680 |
| 6 Mar 2024 | CNY | 4.85 | 4.9 | 4.76 | 4.81 | 4.81 | -0.05 (-1.03%) | 65,852,929 |
| 5 Mar 2024 | CNY | 4.91 | 5.03 | 4.81 | 4.86 | 4.86 | -0.15 (-2.99%) | 103,254,919 |
| 4 Mar 2024 | CNY | 4.91 | 5.03 | 4.76 | 5.01 | 5.01 | +0.12 (+2.45%) | 102,889,756 |
| 1 Mar 2024 | CNY | 4.76 | 4.93 | 4.74 | 4.89 | 4.89 | +0.09 (+1.88%) | 105,032,186 |
| 29 Feb 2024 | CNY | 4.48 | 4.83 | 4.46 | 4.8 | 4.8 | +0.26 (+5.73%) | 123,508,352 |
| 28 Feb 2024 | CNY | 5.03 | 5.19 | 4.53 | 4.54 | 4.54 | -0.49 (-9.74%) | 186,096,068 |
| 27 Feb 2024 | CNY | 4.81 | 5.06 | 4.75 | 5.03 | 5.03 | +0.11 (+2.24%) | 137,431,945 |
| 26 Feb 2024 | CNY | 4.74 | 5.2 | 4.61 | 4.92 | 4.92 | +0.18 (+3.80%) | 177,099,318 |
| 23 Feb 2024 | CNY | 4.64 | 4.76 | 4.54 | 4.74 | 4.74 | +0.1 (+2.16%) | 146,862,524 |
| 22 Feb 2024 | CNY | 4.39 | 4.7 | 4.39 | 4.64 | 4.64 | +0.25 (+5.69%) | 145,856,843 |
| 21 Feb 2024 | CNY | 4.45 | 4.72 | 4.3 | 4.39 | 4.39 | -0.08 (-1.79%) | 175,219,843 |
