| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.58 | 5.64 | 5.46 | 5.48 | 5.48 | -0.12 (-2.14%) | 6,391,200 |
| 11 Apr 2024 | CNY | 5.53 | 5.62 | 5.44 | 5.6 | 5.6 | +0.04 (+0.72%) | 6,763,040 |
| 10 Apr 2024 | CNY | 5.73 | 5.73 | 5.52 | 5.56 | 5.56 | -0.15 (-2.63%) | 7,878,640 |
| 9 Apr 2024 | CNY | 5.55 | 5.71 | 5.5 | 5.71 | 5.71 | +0.16 (+2.88%) | 8,753,030 |
| 8 Apr 2024 | CNY | 5.65 | 5.66 | 5.53 | 5.55 | 5.55 | -0.13 (-2.29%) | 8,444,460 |
| 3 Apr 2024 | CNY | 5.78 | 5.78 | 5.58 | 5.68 | 5.68 | -0.05 (-0.87%) | 11,647,300 |
| 2 Apr 2024 | CNY | 5.58 | 5.86 | 5.51 | 5.73 | 5.73 | +0.16 (+2.87%) | 18,230,010 |
| 1 Apr 2024 | CNY | 5.53 | 5.57 | 5.48 | 5.57 | 5.57 | +0.06 (+1.09%) | 8,451,280 |
| 29 Mar 2024 | CNY | 5.4 | 5.53 | 5.36 | 5.51 | 5.51 | +0.03 (+0.55%) | 11,663,950 |
| 28 Mar 2024 | CNY | 5.35 | 5.66 | 5.31 | 5.48 | 5.48 | +0.15 (+2.81%) | 15,239,700 |
| 27 Mar 2024 | CNY | 5.4 | 5.47 | 5.33 | 5.33 | 5.33 | -0.08 (-1.48%) | 6,809,500 |
| 26 Mar 2024 | CNY | 5.38 | 5.44 | 5.35 | 5.41 | 5.41 | +0.05 (+0.93%) | 7,396,800 |
| 25 Mar 2024 | CNY | 5.52 | 5.54 | 5.36 | 5.36 | 5.36 | -0.16 (-2.90%) | 8,243,940 |
| 22 Mar 2024 | CNY | 5.64 | 5.65 | 5.4 | 5.52 | 5.52 | -0.14 (-2.47%) | 10,959,880 |
| 21 Mar 2024 | CNY | 5.63 | 5.72 | 5.57 | 5.66 | 5.66 | +0.03 (+0.53%) | 8,523,130 |
| 20 Mar 2024 | CNY | 5.57 | 5.66 | 5.55 | 5.63 | 5.63 | +0.06 (+1.08%) | 6,792,970 |
| 19 Mar 2024 | CNY | 5.56 | 5.66 | 5.54 | 5.57 | 5.57 | 0.0 (0.0%) | 9,314,870 |
| 18 Mar 2024 | CNY | 5.48 | 5.57 | 5.45 | 5.57 | 5.57 | +0.1 (+1.83%) | 9,829,550 |
| 15 Mar 2024 | CNY | 5.43 | 5.5 | 5.4 | 5.47 | 5.47 | +0.01 (+0.18%) | 8,847,930 |
| 14 Mar 2024 | CNY | 5.51 | 5.58 | 5.37 | 5.46 | 5.46 | +0.02 (+0.37%) | 10,220,420 |
| 13 Mar 2024 | CNY | 5.5 | 5.52 | 5.37 | 5.44 | 5.44 | -0.08 (-1.45%) | 12,026,930 |
| 12 Mar 2024 | CNY | 5.33 | 5.55 | 5.33 | 5.52 | 5.52 | +0.19 (+3.56%) | 18,314,390 |
| 11 Mar 2024 | CNY | 5.29 | 5.33 | 5.22 | 5.33 | 5.33 | +0.07 (+1.33%) | 8,349,520 |
| 8 Mar 2024 | CNY | 5.15 | 5.3 | 5.12 | 5.26 | 5.26 | +0.12 (+2.33%) | 8,641,960 |
| 7 Mar 2024 | CNY | 5.22 | 5.25 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 7,672,440 |
| 6 Mar 2024 | CNY | 5.15 | 5.26 | 5.1 | 5.19 | 5.19 | +0.02 (+0.39%) | 7,319,500 |
| 5 Mar 2024 | CNY | 5.32 | 5.32 | 5.15 | 5.17 | 5.17 | -0.15 (-2.82%) | 9,211,100 |
| 4 Mar 2024 | CNY | 5.29 | 5.36 | 5.22 | 5.32 | 5.32 | +0.07 (+1.33%) | 10,003,370 |
| 1 Mar 2024 | CNY | 5.2 | 5.3 | 5.18 | 5.25 | 5.25 | +0.08 (+1.55%) | 10,441,440 |
| 29 Feb 2024 | CNY | 4.96 | 5.19 | 4.96 | 5.17 | 5.17 | +0.16 (+3.19%) | 13,568,940 |
