| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 5.26 | 5.74 | 5.19 | 5.61 | 5.61 | +0.36 (+6.86%) | 84,303,264 |
| 20 Mar 2024 | CNY | 5.13 | 5.26 | 5.12 | 5.25 | 5.25 | +0.12 (+2.34%) | 36,897,815 |
| 19 Mar 2024 | CNY | 5.21 | 5.28 | 5.1 | 5.13 | 5.13 | -0.17 (-3.21%) | 47,554,559 |
| 18 Mar 2024 | CNY | 4.93 | 5.45 | 4.9 | 5.3 | 5.3 | +0.35 (+7.07%) | 66,258,356 |
| 15 Mar 2024 | CNY | 5 | 5.12 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 20,382,237 |
| 14 Mar 2024 | CNY | 4.84 | 5.14 | 4.84 | 4.96 | 4.96 | +0.11 (+2.27%) | 33,358,186 |
| 13 Mar 2024 | CNY | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 13,364,900 |
| 12 Mar 2024 | CNY | 4.95 | 4.96 | 4.85 | 4.91 | 4.91 | 0.0 (0.0%) | 13,688,558 |
| 11 Mar 2024 | CNY | 4.81 | 4.94 | 4.81 | 4.91 | 4.91 | +0.1 (+2.08%) | 18,266,375 |
| 8 Mar 2024 | CNY | 4.7 | 4.82 | 4.7 | 4.81 | 4.81 | +0.08 (+1.69%) | 13,831,800 |
| 7 Mar 2024 | CNY | 4.76 | 4.82 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 16,529,424 |
| 6 Mar 2024 | CNY | 4.6 | 4.79 | 4.6 | 4.73 | 4.73 | +0.12 (+2.60%) | 20,015,532 |
| 5 Mar 2024 | CNY | 4.65 | 4.67 | 4.58 | 4.61 | 4.61 | -0.08 (-1.71%) | 10,608,296 |
| 4 Mar 2024 | CNY | 4.69 | 4.7 | 4.59 | 4.69 | 4.69 | -0.01 (-0.21%) | 12,492,918 |
| 1 Mar 2024 | CNY | 4.7 | 4.73 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 13,891,288 |
| 29 Feb 2024 | CNY | 4.6 | 4.71 | 4.57 | 4.7 | 4.7 | +0.05 (+1.08%) | 23,821,088 |
| 28 Feb 2024 | CNY | 4.84 | 4.97 | 4.63 | 4.65 | 4.65 | -0.23 (-4.71%) | 29,844,735 |
| 27 Feb 2024 | CNY | 4.78 | 4.89 | 4.72 | 4.88 | 4.88 | +0.03 (+0.62%) | 20,756,903 |
| 26 Feb 2024 | CNY | 4.82 | 4.93 | 4.78 | 4.85 | 4.85 | +0.03 (+0.62%) | 17,863,066 |
| 23 Feb 2024 | CNY | 4.77 | 4.91 | 4.74 | 4.82 | 4.82 | +0.05 (+1.05%) | 16,695,050 |
| 22 Feb 2024 | CNY | 4.72 | 4.79 | 4.69 | 4.77 | 4.77 | +0.03 (+0.63%) | 11,048,086 |
| 21 Feb 2024 | CNY | 4.67 | 4.84 | 4.64 | 4.74 | 4.74 | +0.04 (+0.85%) | 17,208,116 |
| 20 Feb 2024 | CNY | 4.74 | 4.74 | 4.64 | 4.7 | 4.7 | -0.06 (-1.26%) | 11,484,030 |
| 19 Feb 2024 | CNY | 4.8 | 4.88 | 4.68 | 4.76 | 4.76 | 0.0 (0.0%) | 17,561,831 |
| 8 Feb 2024 | CNY | 4.4 | 4.85 | 4.4 | 4.76 | 4.76 | +0.35 (+7.94%) | 23,780,718 |
| 7 Feb 2024 | CNY | 4.43 | 4.56 | 4.36 | 4.41 | 4.41 | -0.04 (-0.90%) | 17,255,289 |
| 6 Feb 2024 | CNY | 4.27 | 4.57 | 4.05 | 4.45 | 4.45 | +0.12 (+2.77%) | 19,864,645 |
| 5 Feb 2024 | CNY | 4.67 | 4.67 | 4.31 | 4.33 | 4.33 | -0.37 (-7.87%) | 22,742,150 |
| 2 Feb 2024 | CNY | 4.8 | 4.95 | 4.5 | 4.7 | 4.7 | -0.1 (-2.08%) | 19,919,400 |
| 1 Feb 2024 | CNY | 4.85 | 4.94 | 4.74 | 4.8 | 4.8 | -0.15 (-3.03%) | 18,545,400 |
