| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | -0.1 (-2.72%) | 23,472,200 |
| 1 Apr 2024 | CNY | 3.6 | 3.69 | 3.59 | 3.68 | 3.68 | +0.1 (+2.79%) | 25,554,854 |
| 29 Mar 2024 | CNY | 3.62 | 3.63 | 3.51 | 3.58 | 3.58 | -0.04 (-1.10%) | 15,233,900 |
| 28 Mar 2024 | CNY | 3.47 | 3.66 | 3.47 | 3.62 | 3.62 | +0.15 (+4.32%) | 32,522,709 |
| 27 Mar 2024 | CNY | 3.64 | 3.65 | 3.46 | 3.47 | 3.47 | -0.17 (-4.67%) | 35,393,249 |
| 26 Mar 2024 | CNY | 3.73 | 3.77 | 3.59 | 3.64 | 3.64 | -0.13 (-3.45%) | 40,229,233 |
| 25 Mar 2024 | CNY | 3.92 | 3.97 | 3.75 | 3.77 | 3.77 | -0.19 (-4.80%) | 49,035,490 |
| 22 Mar 2024 | CNY | 4.07 | 4.13 | 3.9 | 3.96 | 3.96 | -0.13 (-3.18%) | 66,062,472 |
| 21 Mar 2024 | CNY | 4.05 | 4.32 | 4.03 | 4.09 | 4.09 | +0.13 (+3.28%) | 103,118,006 |
| 20 Mar 2024 | CNY | 3.91 | 4 | 3.88 | 3.96 | 3.96 | +0.07 (+1.80%) | 49,717,375 |
| 19 Mar 2024 | CNY | 3.97 | 4 | 3.88 | 3.89 | 3.89 | -0.12 (-2.99%) | 57,774,487 |
| 18 Mar 2024 | CNY | 3.92 | 4.05 | 3.85 | 4.01 | 4.01 | 0.0 (0.0%) | 85,284,000 |
| 15 Mar 2024 | CNY | 4.1 | 4.18 | 3.91 | 4.01 | 4.01 | +0.1 (+2.56%) | 95,291,186 |
| 14 Mar 2024 | CNY | 3.96 | 4.25 | 3.8 | 3.91 | 3.91 | -0.25 (-6.01%) | 136,188,818 |
| 13 Mar 2024 | CNY | 3.78 | 4.16 | 3.69 | 4.16 | 4.16 | +0.38 (+10.05%) | 133,734,279 |
| 12 Mar 2024 | CNY | 3.47 | 3.78 | 3.47 | 3.78 | 3.78 | +0.34 (+9.88%) | 94,919,487 |
| 11 Mar 2024 | CNY | 3.33 | 3.44 | 3.32 | 3.44 | 3.44 | +0.03 (+0.88%) | 33,058,156 |
| 8 Mar 2024 | CNY | 3.29 | 3.61 | 3.24 | 3.41 | 3.41 | +0.12 (+3.65%) | 45,786,417 |
| 7 Mar 2024 | CNY | 3.41 | 3.41 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 22,451,888 |
| 6 Mar 2024 | CNY | 3.38 | 3.46 | 3.33 | 3.38 | 3.38 | -0.01 (-0.29%) | 18,037,600 |
| 5 Mar 2024 | CNY | 3.49 | 3.51 | 3.37 | 3.39 | 3.39 | -0.12 (-3.42%) | 21,995,018 |
| 4 Mar 2024 | CNY | 3.49 | 3.52 | 3.33 | 3.51 | 3.51 | +0.02 (+0.57%) | 29,627,602 |
| 1 Mar 2024 | CNY | 3.46 | 3.5 | 3.39 | 3.49 | 3.49 | +0.04 (+1.16%) | 27,501,639 |
| 29 Feb 2024 | CNY | 3.23 | 3.45 | 3.21 | 3.45 | 3.45 | +0.19 (+5.83%) | 38,580,479 |
| 28 Feb 2024 | CNY | 3.63 | 3.75 | 3.24 | 3.26 | 3.26 | -0.32 (-8.94%) | 61,520,190 |
| 27 Feb 2024 | CNY | 3.41 | 3.58 | 3.4 | 3.58 | 3.58 | +0.13 (+3.77%) | 29,986,352 |
| 26 Feb 2024 | CNY | 3.39 | 3.52 | 3.3 | 3.45 | 3.45 | +0.07 (+2.07%) | 36,825,141 |
| 23 Feb 2024 | CNY | 3.19 | 3.39 | 3.17 | 3.38 | 3.38 | +0.18 (+5.63%) | 38,159,768 |
| 22 Feb 2024 | CNY | 3.04 | 3.2 | 3.04 | 3.2 | 3.2 | +0.16 (+5.26%) | 34,611,321 |
| 21 Feb 2024 | CNY | 2.92 | 3.17 | 2.91 | 3.04 | 3.04 | +0.08 (+2.70%) | 49,965,335 |
