| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.63 | 3.63 | 3.54 | 3.58 | 3.58 | -0.06 (-1.65%) | 15,962,700 |
| 11 Apr 2024 | CNY | 3.58 | 3.69 | 3.55 | 3.64 | 3.64 | +0.03 (+0.83%) | 21,226,740 |
| 10 Apr 2024 | CNY | 3.74 | 3.74 | 3.57 | 3.61 | 3.61 | -0.13 (-3.48%) | 31,456,070 |
| 9 Apr 2024 | CNY | 3.55 | 3.91 | 3.54 | 3.74 | 3.74 | +0.19 (+5.35%) | 35,710,840 |
| 8 Apr 2024 | CNY | 3.61 | 3.64 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 10,901,300 |
| 3 Apr 2024 | CNY | 3.61 | 3.62 | 3.56 | 3.61 | 3.61 | +0.01 (+0.28%) | 9,168,900 |
| 2 Apr 2024 | CNY | 3.53 | 3.61 | 3.53 | 3.6 | 3.6 | +0.04 (+1.12%) | 10,417,440 |
| 1 Apr 2024 | CNY | 3.56 | 3.57 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 9,743,400 |
| 29 Mar 2024 | CNY | 3.44 | 3.53 | 3.43 | 3.53 | 3.53 | +0.09 (+2.62%) | 11,018,810 |
| 28 Mar 2024 | CNY | 3.37 | 3.47 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 9,077,630 |
| 27 Mar 2024 | CNY | 3.47 | 3.49 | 3.36 | 3.37 | 3.37 | -0.1 (-2.88%) | 9,832,830 |
| 26 Mar 2024 | CNY | 3.47 | 3.5 | 3.42 | 3.47 | 3.47 | -0.01 (-0.29%) | 9,018,600 |
| 25 Mar 2024 | CNY | 3.47 | 3.55 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 10,818,300 |
| 22 Mar 2024 | CNY | 3.51 | 3.52 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 9,662,500 |
| 21 Mar 2024 | CNY | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | 0.0 (0.0%) | 8,095,600 |
| 20 Mar 2024 | CNY | 3.45 | 3.52 | 3.42 | 3.51 | 3.51 | +0.06 (+1.74%) | 11,284,430 |
| 19 Mar 2024 | CNY | 3.43 | 3.5 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 9,580,210 |
| 18 Mar 2024 | CNY | 3.4 | 3.46 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 9,768,360 |
| 15 Mar 2024 | CNY | 3.34 | 3.4 | 3.32 | 3.4 | 3.4 | +0.06 (+1.80%) | 8,410,250 |
| 14 Mar 2024 | CNY | 3.33 | 3.39 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 8,267,640 |
| 13 Mar 2024 | CNY | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 7,505,270 |
| 12 Mar 2024 | CNY | 3.33 | 3.35 | 3.28 | 3.34 | 3.34 | +0.01 (+0.30%) | 8,406,370 |
| 11 Mar 2024 | CNY | 3.29 | 3.34 | 3.27 | 3.33 | 3.33 | +0.05 (+1.52%) | 7,865,410 |
| 8 Mar 2024 | CNY | 3.23 | 3.3 | 3.23 | 3.28 | 3.28 | +0.04 (+1.23%) | 8,428,500 |
| 7 Mar 2024 | CNY | 3.22 | 3.29 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 10,327,000 |
| 6 Mar 2024 | CNY | 3.19 | 3.25 | 3.17 | 3.23 | 3.23 | +0.04 (+1.25%) | 9,709,580 |
| 5 Mar 2024 | CNY | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -0.09 (-2.74%) | 10,004,400 |
| 4 Mar 2024 | CNY | 3.3 | 3.35 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 10,298,230 |
| 1 Mar 2024 | CNY | 3.27 | 3.31 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 10,669,100 |
| 29 Feb 2024 | CNY | 3.17 | 3.28 | 3.13 | 3.27 | 3.27 | +0.1 (+3.15%) | 16,215,930 |
