| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.11 | 4.16 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 4,860,470 |
| 11 Apr 2024 | CNY | 4.08 | 4.17 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 5,703,970 |
| 10 Apr 2024 | CNY | 4.19 | 4.2 | 4.08 | 4.11 | 4.11 | -0.1 (-2.38%) | 7,033,800 |
| 9 Apr 2024 | CNY | 4.23 | 4.28 | 4.15 | 4.21 | 4.21 | -0.02 (-0.47%) | 7,272,000 |
| 8 Apr 2024 | CNY | 4.38 | 4.39 | 4.23 | 4.23 | 4.23 | -0.21 (-4.73%) | 9,565,900 |
| 3 Apr 2024 | CNY | 4.4 | 4.52 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 10,787,070 |
| 2 Apr 2024 | CNY | 4.33 | 4.46 | 4.27 | 4.44 | 4.44 | +0.13 (+3.02%) | 13,593,940 |
| 1 Apr 2024 | CNY | 4.3 | 4.33 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 8,179,320 |
| 29 Mar 2024 | CNY | 4.35 | 4.35 | 4.26 | 4.3 | 4.3 | -0.07 (-1.60%) | 6,731,700 |
| 28 Mar 2024 | CNY | 4.29 | 4.38 | 4.15 | 4.37 | 4.37 | +0.01 (+0.23%) | 10,959,140 |
| 27 Mar 2024 | CNY | 4.25 | 4.6 | 4.22 | 4.36 | 4.36 | +0.12 (+2.83%) | 16,798,480 |
| 26 Mar 2024 | CNY | 4.32 | 4.32 | 4.2 | 4.24 | 4.24 | -0.07 (-1.62%) | 9,888,920 |
| 25 Mar 2024 | CNY | 4.42 | 4.46 | 4.31 | 4.31 | 4.31 | -0.11 (-2.49%) | 10,085,140 |
| 22 Mar 2024 | CNY | 4.59 | 4.59 | 4.41 | 4.42 | 4.42 | -0.15 (-3.28%) | 11,584,750 |
| 21 Mar 2024 | CNY | 4.6 | 4.63 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 10,997,290 |
| 20 Mar 2024 | CNY | 4.6 | 4.62 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 9,485,200 |
| 19 Mar 2024 | CNY | 4.59 | 4.73 | 4.5 | 4.6 | 4.6 | -0.03 (-0.65%) | 23,083,210 |
| 18 Mar 2024 | CNY | 4.59 | 4.67 | 4.57 | 4.63 | 4.63 | -0.05 (-1.07%) | 18,487,270 |
| 15 Mar 2024 | CNY | 4.78 | 4.86 | 4.61 | 4.68 | 4.68 | -0.03 (-0.64%) | 39,843,630 |
| 14 Mar 2024 | CNY | 4.3 | 4.71 | 4.28 | 4.71 | 4.71 | +0.43 (+10.05%) | 33,834,160 |
| 13 Mar 2024 | CNY | 4.34 | 4.37 | 4.24 | 4.28 | 4.28 | -0.08 (-1.83%) | 7,710,810 |
| 12 Mar 2024 | CNY | 4.33 | 4.41 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 10,023,260 |
| 11 Mar 2024 | CNY | 4.34 | 4.34 | 4.28 | 4.32 | 4.32 | -0.01 (-0.23%) | 5,431,110 |
| 8 Mar 2024 | CNY | 4.29 | 4.44 | 4.2 | 4.33 | 4.33 | +0.03 (+0.70%) | 9,246,400 |
| 7 Mar 2024 | CNY | 4.31 | 4.41 | 4.28 | 4.3 | 4.3 | -0.03 (-0.69%) | 7,122,910 |
| 6 Mar 2024 | CNY | 4.39 | 4.47 | 4.26 | 4.33 | 4.33 | +0.03 (+0.70%) | 8,515,760 |
| 5 Mar 2024 | CNY | 4.38 | 4.42 | 4.23 | 4.3 | 4.3 | -0.07 (-1.60%) | 9,702,900 |
| 4 Mar 2024 | CNY | 4.53 | 4.57 | 4.34 | 4.37 | 4.37 | -0.21 (-4.59%) | 12,718,740 |
| 1 Mar 2024 | CNY | 4.62 | 4.75 | 4.55 | 4.58 | 4.58 | +0.06 (+1.33%) | 13,666,670 |
| 29 Feb 2024 | CNY | 4.33 | 4.61 | 4.2 | 4.52 | 4.52 | +0.19 (+4.39%) | 13,292,550 |
