| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 5 | 5.1 | 4.83 | 4.9 | 4.9 | -0.02 (-0.41%) | 23,567,355 |
| 1 Apr 2024 | CNY | 4.85 | 4.98 | 4.83 | 4.92 | 4.92 | +0.04 (+0.82%) | 25,632,341 |
| 29 Mar 2024 | CNY | 4.86 | 5.02 | 4.85 | 4.88 | 4.88 | -0.18 (-3.56%) | 22,157,451 |
| 28 Mar 2024 | CNY | 4.93 | 5.45 | 4.77 | 5.06 | 5.06 | +0.03 (+0.60%) | 59,342,208 |
| 27 Mar 2024 | CNY | 4.59 | 5.03 | 4.55 | 5.03 | 5.03 | +0.46 (+10.07%) | 14,814,541 |
| 26 Mar 2024 | CNY | 4.5 | 4.66 | 4.46 | 4.57 | 4.57 | +0.07 (+1.56%) | 10,421,600 |
| 25 Mar 2024 | CNY | 4.57 | 4.65 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 8,458,529 |
| 22 Mar 2024 | CNY | 4.7 | 4.73 | 4.57 | 4.61 | 4.61 | -0.11 (-2.33%) | 10,020,700 |
| 21 Mar 2024 | CNY | 4.78 | 4.8 | 4.59 | 4.72 | 4.72 | +0.02 (+0.43%) | 10,381,300 |
| 20 Mar 2024 | CNY | 4.6 | 4.78 | 4.57 | 4.7 | 4.7 | +0.1 (+2.17%) | 11,022,800 |
| 19 Mar 2024 | CNY | 4.6 | 4.65 | 4.52 | 4.6 | 4.6 | 0.0 (0.0%) | 8,982,873 |
| 18 Mar 2024 | CNY | 4.46 | 4.6 | 4.46 | 4.6 | 4.6 | +0.14 (+3.14%) | 12,039,097 |
| 15 Mar 2024 | CNY | 4.35 | 4.48 | 4.25 | 4.46 | 4.46 | +0.11 (+2.53%) | 10,636,600 |
| 14 Mar 2024 | CNY | 4.4 | 4.43 | 4.28 | 4.35 | 4.35 | -0.06 (-1.36%) | 8,033,400 |
| 13 Mar 2024 | CNY | 4.33 | 4.43 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 9,027,800 |
| 12 Mar 2024 | CNY | 4.27 | 4.35 | 4.24 | 4.35 | 4.35 | +0.09 (+2.11%) | 9,370,001 |
| 11 Mar 2024 | CNY | 4.2 | 4.26 | 4.14 | 4.26 | 4.26 | +0.08 (+1.91%) | 7,164,600 |
| 8 Mar 2024 | CNY | 4.2 | 4.23 | 4.09 | 4.18 | 4.18 | +0.02 (+0.48%) | 5,486,300 |
| 7 Mar 2024 | CNY | 4.28 | 4.31 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 8,300,700 |
| 6 Mar 2024 | CNY | 4.08 | 4.26 | 4.06 | 4.22 | 4.22 | +0.14 (+3.43%) | 9,705,200 |
| 5 Mar 2024 | CNY | 4.24 | 4.26 | 4.07 | 4.08 | 4.08 | -0.14 (-3.32%) | 8,233,780 |
| 4 Mar 2024 | CNY | 4.28 | 4.34 | 4.13 | 4.22 | 4.22 | -0.03 (-0.71%) | 8,691,700 |
| 1 Mar 2024 | CNY | 4.23 | 4.32 | 4.16 | 4.25 | 4.25 | +0.05 (+1.19%) | 10,435,600 |
| 29 Feb 2024 | CNY | 4 | 4.21 | 3.95 | 4.2 | 4.2 | +0.14 (+3.45%) | 13,840,301 |
| 28 Feb 2024 | CNY | 4.52 | 4.7 | 4.06 | 4.06 | 4.06 | -0.45 (-9.98%) | 24,978,000 |
| 27 Feb 2024 | CNY | 4.36 | 4.51 | 4.31 | 4.51 | 4.51 | +0.11 (+2.50%) | 9,403,500 |
| 26 Feb 2024 | CNY | 4.34 | 4.46 | 4.24 | 4.4 | 4.4 | +0.14 (+3.29%) | 15,015,500 |
| 23 Feb 2024 | CNY | 4.05 | 4.28 | 4.03 | 4.26 | 4.26 | +0.25 (+6.23%) | 14,865,548 |
| 22 Feb 2024 | CNY | 3.92 | 4.02 | 3.81 | 4.01 | 4.01 | +0.19 (+4.97%) | 12,728,529 |
| 21 Feb 2024 | CNY | 3.65 | 3.93 | 3.6 | 3.82 | 3.82 | +0.19 (+5.23%) | 15,753,669 |
