| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 6.49 | 6.51 | 6.36 | 6.4 | 6.4 | -0.09 (-1.39%) | 8,392,157 |
| 1 Apr 2024 | CNY | 6.33 | 6.52 | 6.32 | 6.49 | 6.49 | +0.17 (+2.69%) | 9,499,600 |
| 29 Mar 2024 | CNY | 6.24 | 6.39 | 6.14 | 6.32 | 6.32 | +0.08 (+1.28%) | 5,723,784 |
| 28 Mar 2024 | CNY | 6.08 | 6.33 | 6.08 | 6.24 | 6.24 | +0.16 (+2.63%) | 12,168,000 |
| 27 Mar 2024 | CNY | 6.38 | 6.39 | 6.06 | 6.08 | 6.08 | -0.3 (-4.70%) | 12,910,063 |
| 26 Mar 2024 | CNY | 6.33 | 6.44 | 6.26 | 6.38 | 6.38 | +0.07 (+1.11%) | 11,834,347 |
| 25 Mar 2024 | CNY | 6.51 | 6.54 | 6.29 | 6.31 | 6.31 | -0.23 (-3.52%) | 17,196,023 |
| 22 Mar 2024 | CNY | 6.67 | 6.69 | 6.51 | 6.54 | 6.54 | -0.12 (-1.80%) | 9,727,900 |
| 21 Mar 2024 | CNY | 6.67 | 6.7 | 6.57 | 6.66 | 6.66 | +0.01 (+0.15%) | 9,873,400 |
| 20 Mar 2024 | CNY | 6.65 | 6.68 | 6.58 | 6.65 | 6.65 | +0.02 (+0.30%) | 9,048,450 |
| 19 Mar 2024 | CNY | 6.59 | 6.73 | 6.55 | 6.63 | 6.63 | +0.01 (+0.15%) | 15,999,873 |
| 18 Mar 2024 | CNY | 6.59 | 6.7 | 6.59 | 6.62 | 6.62 | +0.03 (+0.46%) | 15,700,259 |
| 15 Mar 2024 | CNY | 6.44 | 6.59 | 6.4 | 6.59 | 6.59 | +0.13 (+2.01%) | 9,999,553 |
| 14 Mar 2024 | CNY | 6.5 | 6.56 | 6.37 | 6.46 | 6.46 | -0.07 (-1.07%) | 10,342,096 |
| 13 Mar 2024 | CNY | 6.54 | 6.61 | 6.46 | 6.53 | 6.53 | -0.01 (-0.15%) | 13,713,739 |
| 12 Mar 2024 | CNY | 6.28 | 6.57 | 6.28 | 6.54 | 6.54 | +0.27 (+4.31%) | 20,345,449 |
| 11 Mar 2024 | CNY | 6.17 | 6.28 | 6.14 | 6.27 | 6.27 | +0.13 (+2.12%) | 10,431,123 |
| 8 Mar 2024 | CNY | 6.09 | 6.17 | 6.05 | 6.14 | 6.14 | +0.05 (+0.82%) | 7,647,100 |
| 7 Mar 2024 | CNY | 6.18 | 6.29 | 6.09 | 6.09 | 6.09 | -0.1 (-1.62%) | 9,547,114 |
| 6 Mar 2024 | CNY | 6.13 | 6.25 | 6.08 | 6.19 | 6.19 | -0.02 (-0.32%) | 12,411,500 |
| 5 Mar 2024 | CNY | 6.23 | 6.3 | 6.11 | 6.21 | 6.21 | -0.1 (-1.58%) | 12,914,255 |
| 4 Mar 2024 | CNY | 6.6 | 6.63 | 6.17 | 6.31 | 6.31 | -0.01 (-0.16%) | 17,799,850 |
| 1 Mar 2024 | CNY | 6.28 | 6.36 | 6.2 | 6.32 | 6.32 | +0.03 (+0.48%) | 12,027,696 |
| 29 Feb 2024 | CNY | 5.96 | 6.29 | 5.91 | 6.29 | 6.29 | +0.31 (+5.18%) | 15,325,905 |
| 28 Feb 2024 | CNY | 6.39 | 6.51 | 5.95 | 5.98 | 5.98 | -0.39 (-6.12%) | 23,708,261 |
| 27 Feb 2024 | CNY | 6.18 | 6.37 | 6.13 | 6.37 | 6.37 | +0.19 (+3.07%) | 14,445,400 |
| 26 Feb 2024 | CNY | 6.1 | 6.32 | 6.09 | 6.18 | 6.18 | +0.14 (+2.32%) | 19,609,638 |
| 23 Feb 2024 | CNY | 5.83 | 6.06 | 5.77 | 6.04 | 6.04 | +0.23 (+3.96%) | 14,465,300 |
| 22 Feb 2024 | CNY | 5.71 | 5.85 | 5.68 | 5.81 | 5.81 | +0.11 (+1.93%) | 10,768,504 |
| 21 Feb 2024 | CNY | 5.55 | 5.94 | 5.5 | 5.7 | 5.7 | +0.13 (+2.33%) | 18,217,450 |
