| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 4.65 | 4.65 | 4.4 | 4.49 | 4.49 | -0.16 (-3.44%) | 36,045,118 |
| 9 Apr 2024 | CNY | 4.63 | 4.73 | 4.58 | 4.65 | 4.65 | -0.01 (-0.21%) | 28,941,790 |
| 8 Apr 2024 | CNY | 4.67 | 4.82 | 4.61 | 4.66 | 4.66 | -0.05 (-1.06%) | 43,476,946 |
| 3 Apr 2024 | CNY | 4.81 | 4.83 | 4.65 | 4.71 | 4.71 | -0.13 (-2.69%) | 37,881,030 |
| 2 Apr 2024 | CNY | 4.91 | 4.95 | 4.81 | 4.84 | 4.84 | -0.12 (-2.42%) | 53,921,417 |
| 1 Apr 2024 | CNY | 4.93 | 5.1 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 86,158,635 |
| 29 Mar 2024 | CNY | 4.78 | 4.91 | 4.66 | 4.91 | 4.91 | +0.23 (+4.91%) | 68,227,255 |
| 28 Mar 2024 | CNY | 4.26 | 4.68 | 4.26 | 4.68 | 4.68 | +0.43 (+10.12%) | 56,547,106 |
| 27 Mar 2024 | CNY | 4.48 | 4.5 | 4.25 | 4.25 | 4.25 | -0.23 (-5.13%) | 29,434,320 |
| 26 Mar 2024 | CNY | 4.5 | 4.61 | 4.41 | 4.48 | 4.48 | -0.05 (-1.10%) | 27,661,865 |
| 25 Mar 2024 | CNY | 4.68 | 4.76 | 4.52 | 4.53 | 4.53 | -0.19 (-4.03%) | 42,075,931 |
| 22 Mar 2024 | CNY | 4.88 | 4.94 | 4.67 | 4.72 | 4.72 | -0.15 (-3.08%) | 58,928,487 |
| 21 Mar 2024 | CNY | 4.67 | 4.88 | 4.6 | 4.87 | 4.87 | +0.19 (+4.06%) | 66,371,912 |
| 20 Mar 2024 | CNY | 4.64 | 4.73 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 36,206,557 |
| 19 Mar 2024 | CNY | 4.55 | 4.74 | 4.5 | 4.65 | 4.65 | +0.07 (+1.53%) | 53,271,779 |
| 18 Mar 2024 | CNY | 4.42 | 4.62 | 4.42 | 4.58 | 4.58 | +0.17 (+3.85%) | 43,145,566 |
| 15 Mar 2024 | CNY | 4.34 | 4.42 | 4.33 | 4.41 | 4.41 | +0.05 (+1.15%) | 19,751,289 |
| 14 Mar 2024 | CNY | 4.44 | 4.46 | 4.3 | 4.36 | 4.36 | -0.12 (-2.68%) | 33,351,956 |
| 13 Mar 2024 | CNY | 4.56 | 4.56 | 4.41 | 4.48 | 4.48 | -0.09 (-1.97%) | 47,827,516 |
| 12 Mar 2024 | CNY | 4.39 | 4.58 | 4.35 | 4.57 | 4.57 | +0.17 (+3.86%) | 56,673,067 |
| 11 Mar 2024 | CNY | 4.25 | 4.4 | 4.22 | 4.4 | 4.4 | +0.15 (+3.53%) | 47,062,664 |
| 8 Mar 2024 | CNY | 4.11 | 4.28 | 4.1 | 4.25 | 4.25 | +0.11 (+2.66%) | 28,351,243 |
| 7 Mar 2024 | CNY | 4.22 | 4.26 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 26,687,879 |
| 6 Mar 2024 | CNY | 4.18 | 4.25 | 4.11 | 4.21 | 4.21 | +0.01 (+0.24%) | 24,336,881 |
| 5 Mar 2024 | CNY | 4.21 | 4.31 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 30,255,247 |
| 4 Mar 2024 | CNY | 4.29 | 4.32 | 4.17 | 4.23 | 4.23 | -0.06 (-1.40%) | 24,747,672 |
| 1 Mar 2024 | CNY | 4.21 | 4.29 | 4.18 | 4.29 | 4.29 | +0.09 (+2.14%) | 29,455,886 |
| 29 Feb 2024 | CNY | 3.95 | 4.21 | 3.95 | 4.2 | 4.2 | +0.19 (+4.74%) | 37,120,463 |
| 28 Feb 2024 | CNY | 4.4 | 4.52 | 4.01 | 4.01 | 4.01 | -0.33 (-7.60%) | 62,594,094 |
| 27 Feb 2024 | CNY | 4.16 | 4.35 | 4.1 | 4.34 | 4.34 | +0.19 (+4.58%) | 34,858,730 |
