| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.7 | 4.74 | 4.59 | 4.59 | 4.59 | -0.12 (-2.55%) | 51,616,570 |
| 11 Apr 2024 | CNY | 4.74 | 4.77 | 4.71 | 4.71 | 4.71 | -0.06 (-1.26%) | 38,575,390 |
| 10 Apr 2024 | CNY | 4.89 | 4.89 | 4.74 | 4.77 | 4.77 | -0.11 (-2.25%) | 40,582,640 |
| 9 Apr 2024 | CNY | 4.85 | 4.89 | 4.78 | 4.88 | 4.88 | +0.02 (+0.41%) | 39,690,410 |
| 8 Apr 2024 | CNY | 4.96 | 4.96 | 4.85 | 4.86 | 4.86 | -0.09 (-1.82%) | 44,751,900 |
| 3 Apr 2024 | CNY | 4.94 | 4.97 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 41,018,560 |
| 2 Apr 2024 | CNY | 5 | 5.01 | 4.91 | 4.93 | 4.93 | -0.08 (-1.60%) | 44,029,980 |
| 1 Apr 2024 | CNY | 4.95 | 5.04 | 4.95 | 5.01 | 5.01 | +0.06 (+1.21%) | 53,570,730 |
| 29 Mar 2024 | CNY | 4.9 | 4.95 | 4.87 | 4.95 | 4.95 | +0.03 (+0.61%) | 41,072,180 |
| 28 Mar 2024 | CNY | 4.86 | 4.97 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 40,798,400 |
| 27 Mar 2024 | CNY | 5.08 | 5.08 | 4.87 | 4.88 | 4.88 | -0.2 (-3.94%) | 75,245,760 |
| 26 Mar 2024 | CNY | 5.11 | 5.17 | 5.04 | 5.08 | 5.08 | -0.03 (-0.59%) | 60,745,020 |
| 25 Mar 2024 | CNY | 5.23 | 5.24 | 5.11 | 5.11 | 5.11 | -0.18 (-3.40%) | 87,240,970 |
| 22 Mar 2024 | CNY | 5.49 | 5.5 | 5.25 | 5.29 | 5.29 | -0.25 (-4.51%) | 161,031,410 |
| 21 Mar 2024 | CNY | 5.19 | 5.55 | 5.17 | 5.54 | 5.54 | +0.31 (+5.93%) | 229,806,210 |
| 20 Mar 2024 | CNY | 5.36 | 5.51 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 141,814,090 |
| 19 Mar 2024 | CNY | 5.12 | 5.27 | 5.1 | 5.22 | 5.22 | +0.1 (+1.95%) | 101,990,770 |
| 18 Mar 2024 | CNY | 5.1 | 5.12 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 40,925,200 |
| 15 Mar 2024 | CNY | 5.05 | 5.1 | 5.01 | 5.09 | 5.09 | +0.02 (+0.39%) | 34,733,640 |
| 14 Mar 2024 | CNY | 5.11 | 5.14 | 5.05 | 5.07 | 5.07 | -0.06 (-1.17%) | 44,510,520 |
| 13 Mar 2024 | CNY | 5.27 | 5.29 | 5.11 | 5.13 | 5.13 | -0.11 (-2.10%) | 61,207,250 |
| 12 Mar 2024 | CNY | 5.11 | 5.24 | 5.09 | 5.24 | 5.24 | +0.14 (+2.75%) | 67,745,980 |
| 11 Mar 2024 | CNY | 5.03 | 5.1 | 5.01 | 5.1 | 5.1 | +0.07 (+1.39%) | 40,501,300 |
| 8 Mar 2024 | CNY | 5.07 | 5.09 | 4.94 | 5.03 | 5.03 | -0.04 (-0.79%) | 47,645,710 |
| 7 Mar 2024 | CNY | 5.11 | 5.21 | 5.07 | 5.07 | 5.07 | -0.03 (-0.59%) | 52,726,200 |
| 6 Mar 2024 | CNY | 5.09 | 5.14 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 40,844,700 |
| 5 Mar 2024 | CNY | 5.15 | 5.18 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 44,215,510 |
| 4 Mar 2024 | CNY | 5.2 | 5.22 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 43,519,460 |
| 1 Mar 2024 | CNY | 5.23 | 5.29 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 49,837,670 |
| 29 Feb 2024 | CNY | 5.12 | 5.26 | 5.09 | 5.26 | 5.26 | +0.13 (+2.53%) | 67,769,570 |
