| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 4.06 | 4.1 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 6,260,091 |
| 2 Apr 2024 | CNY | 4 | 4.09 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 7,863,825 |
| 1 Apr 2024 | CNY | 3.93 | 4 | 3.92 | 4 | 4 | +0.1 (+2.56%) | 6,098,177 |
| 29 Mar 2024 | CNY | 3.87 | 3.93 | 3.84 | 3.9 | 3.9 | +0.07 (+1.83%) | 2,487,698 |
| 28 Mar 2024 | CNY | 3.75 | 3.9 | 3.7 | 3.83 | 3.83 | +0.04 (+1.06%) | 5,558,212 |
| 27 Mar 2024 | CNY | 3.9 | 3.96 | 3.77 | 3.79 | 3.79 | -0.1 (-2.57%) | 5,809,649 |
| 26 Mar 2024 | CNY | 3.88 | 3.93 | 3.81 | 3.89 | 3.89 | +0.03 (+0.78%) | 6,929,878 |
| 25 Mar 2024 | CNY | 4 | 4.01 | 3.84 | 3.86 | 3.86 | -0.13 (-3.26%) | 10,919,600 |
| 22 Mar 2024 | CNY | 4.11 | 4.15 | 3.97 | 3.99 | 3.99 | -0.11 (-2.68%) | 9,701,300 |
| 21 Mar 2024 | CNY | 4.14 | 4.23 | 4.04 | 4.1 | 4.1 | -0.04 (-0.97%) | 6,321,400 |
| 20 Mar 2024 | CNY | 4.07 | 4.18 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 7,215,129 |
| 19 Mar 2024 | CNY | 4.06 | 4.14 | 4.03 | 4.06 | 4.06 | +0.02 (+0.50%) | 8,466,339 |
| 18 Mar 2024 | CNY | 4.03 | 4.08 | 3.96 | 4.04 | 4.04 | +0.03 (+0.75%) | 6,480,689 |
| 15 Mar 2024 | CNY | 3.91 | 4.02 | 3.83 | 4.01 | 4.01 | +0.11 (+2.82%) | 7,637,225 |
| 14 Mar 2024 | CNY | 3.93 | 3.98 | 3.83 | 3.9 | 3.9 | -0.03 (-0.76%) | 5,653,625 |
| 13 Mar 2024 | CNY | 3.98 | 3.98 | 3.86 | 3.93 | 3.93 | -0.05 (-1.26%) | 6,133,862 |
| 12 Mar 2024 | CNY | 3.89 | 3.98 | 3.83 | 3.98 | 3.98 | +0.11 (+2.84%) | 6,859,150 |
| 11 Mar 2024 | CNY | 3.74 | 3.87 | 3.72 | 3.87 | 3.87 | +0.13 (+3.48%) | 6,567,824 |
| 8 Mar 2024 | CNY | 3.76 | 3.8 | 3.69 | 3.74 | 3.74 | 0.0 (0.0%) | 5,470,025 |
| 7 Mar 2024 | CNY | 3.83 | 3.88 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 6,590,812 |
| 6 Mar 2024 | CNY | 3.72 | 3.87 | 3.71 | 3.79 | 3.79 | +0.05 (+1.34%) | 7,561,350 |
| 5 Mar 2024 | CNY | 3.91 | 3.92 | 3.73 | 3.74 | 3.74 | -0.17 (-4.35%) | 9,493,325 |
| 4 Mar 2024 | CNY | 4 | 4.1 | 3.82 | 3.91 | 3.91 | -0.1 (-2.49%) | 8,269,000 |
| 1 Mar 2024 | CNY | 3.92 | 4.04 | 3.87 | 4.01 | 4.01 | +0.12 (+3.08%) | 11,167,845 |
| 29 Feb 2024 | CNY | 3.7 | 3.89 | 3.7 | 3.89 | 3.89 | +0.16 (+4.29%) | 12,608,707 |
| 28 Feb 2024 | CNY | 4.08 | 4.28 | 3.65 | 3.73 | 3.73 | -0.31 (-7.67%) | 20,224,909 |
| 27 Feb 2024 | CNY | 3.89 | 4.05 | 3.84 | 4.04 | 4.04 | +0.15 (+3.86%) | 10,475,537 |
| 26 Feb 2024 | CNY | 3.84 | 3.99 | 3.79 | 3.89 | 3.89 | +0.04 (+1.04%) | 13,973,869 |
| 23 Feb 2024 | CNY | 3.75 | 3.9 | 3.7 | 3.85 | 3.85 | +0.11 (+2.94%) | 16,704,574 |
| 22 Feb 2024 | CNY | 3.81 | 3.83 | 3.64 | 3.74 | 3.74 | -0.04 (-1.06%) | 19,267,798 |
