| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 3.21 | 3.24 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 15,505,668 |
| 1 Apr 2024 | CNY | 3.14 | 3.39 | 3.13 | 3.25 | 3.25 | +0.11 (+3.50%) | 23,568,689 |
| 29 Mar 2024 | CNY | 3.15 | 3.17 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 4,390,075 |
| 28 Mar 2024 | CNY | 3.11 | 3.18 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 12,077,028 |
| 27 Mar 2024 | CNY | 3.17 | 3.2 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 12,563,809 |
| 26 Mar 2024 | CNY | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | +0.02 (+0.63%) | 12,222,383 |
| 25 Mar 2024 | CNY | 3.2 | 3.26 | 3.15 | 3.15 | 3.15 | -0.08 (-2.48%) | 17,108,513 |
| 22 Mar 2024 | CNY | 3.32 | 3.33 | 3.22 | 3.23 | 3.23 | -0.12 (-3.58%) | 24,381,100 |
| 21 Mar 2024 | CNY | 3.38 | 3.4 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 28,793,465 |
| 20 Mar 2024 | CNY | 3.37 | 3.41 | 3.28 | 3.4 | 3.4 | 0.0 (0.0%) | 51,759,305 |
| 19 Mar 2024 | CNY | 3.24 | 3.58 | 3.23 | 3.4 | 3.4 | +0.15 (+4.62%) | 69,252,819 |
| 18 Mar 2024 | CNY | 3.22 | 3.26 | 3.19 | 3.25 | 3.25 | +0.05 (+1.56%) | 14,338,300 |
| 15 Mar 2024 | CNY | 3.15 | 3.23 | 3.13 | 3.2 | 3.2 | +0.02 (+0.63%) | 15,793,745 |
| 14 Mar 2024 | CNY | 3.22 | 3.27 | 3.12 | 3.18 | 3.18 | -0.01 (-0.31%) | 13,675,607 |
| 13 Mar 2024 | CNY | 3.22 | 3.22 | 3.13 | 3.19 | 3.19 | -0.01 (-0.31%) | 15,301,335 |
| 12 Mar 2024 | CNY | 3.12 | 3.21 | 3.11 | 3.2 | 3.2 | +0.08 (+2.56%) | 20,109,595 |
| 11 Mar 2024 | CNY | 3.09 | 3.12 | 3.06 | 3.12 | 3.12 | +0.03 (+0.97%) | 11,814,682 |
| 8 Mar 2024 | CNY | 3.09 | 3.12 | 3.03 | 3.09 | 3.09 | 0.0 (0.0%) | 12,937,083 |
| 7 Mar 2024 | CNY | 3.16 | 3.18 | 3.09 | 3.09 | 3.09 | -0.06 (-1.90%) | 17,937,716 |
| 6 Mar 2024 | CNY | 3.12 | 3.25 | 3.11 | 3.15 | 3.15 | -0.04 (-1.25%) | 22,883,300 |
| 5 Mar 2024 | CNY | 3.3 | 3.3 | 3.15 | 3.19 | 3.19 | -0.22 (-6.45%) | 44,310,731 |
| 4 Mar 2024 | CNY | 3.2 | 3.51 | 3.15 | 3.41 | 3.41 | +0.22 (+6.90%) | 48,359,085 |
| 1 Mar 2024 | CNY | 3.19 | 3.28 | 3.12 | 3.19 | 3.19 | +0.03 (+0.95%) | 23,027,916 |
| 29 Feb 2024 | CNY | 3.05 | 3.18 | 3.05 | 3.16 | 3.16 | +0.06 (+1.94%) | 22,135,953 |
| 28 Feb 2024 | CNY | 3.34 | 3.48 | 3.09 | 3.1 | 3.1 | -0.24 (-7.19%) | 36,203,497 |
| 27 Feb 2024 | CNY | 3.19 | 3.34 | 3.15 | 3.34 | 3.34 | +0.14 (+4.38%) | 19,322,216 |
| 26 Feb 2024 | CNY | 3.13 | 3.3 | 3.09 | 3.2 | 3.2 | +0.11 (+3.56%) | 22,971,100 |
| 23 Feb 2024 | CNY | 3 | 3.1 | 2.98 | 3.09 | 3.09 | +0.11 (+3.69%) | 16,474,193 |
| 22 Feb 2024 | CNY | 2.95 | 2.99 | 2.92 | 2.98 | 2.98 | +0.05 (+1.71%) | 11,752,715 |
| 21 Feb 2024 | CNY | 2.83 | 3.02 | 2.81 | 2.93 | 2.93 | +0.08 (+2.81%) | 18,516,958 |
