| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 3.99 | 4.01 | 3.93 | 3.95 | 3.95 | -0.07 (-1.74%) | 34,767,916 |
| 1 Apr 2024 | CNY | 3.95 | 4.05 | 3.95 | 4.02 | 4.02 | 0.0 (0.0%) | 42,235,954 |
| 29 Mar 2024 | CNY | 3.99 | 4.04 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 18,913,480 |
| 28 Mar 2024 | CNY | 3.83 | 4.06 | 3.83 | 4 | 4 | +0.17 (+4.44%) | 64,884,609 |
| 27 Mar 2024 | CNY | 4.07 | 4.09 | 3.81 | 3.83 | 3.83 | -0.26 (-6.36%) | 58,185,683 |
| 26 Mar 2024 | CNY | 4.15 | 4.22 | 4.01 | 4.09 | 4.09 | -0.09 (-2.15%) | 66,406,819 |
| 25 Mar 2024 | CNY | 4.38 | 4.39 | 4.17 | 4.18 | 4.18 | -0.25 (-5.64%) | 77,587,019 |
| 22 Mar 2024 | CNY | 4.39 | 4.48 | 4.33 | 4.43 | 4.43 | +0.03 (+0.68%) | 81,114,675 |
| 21 Mar 2024 | CNY | 4.44 | 4.49 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 73,104,172 |
| 20 Mar 2024 | CNY | 4.34 | 4.44 | 4.33 | 4.43 | 4.43 | +0.07 (+1.61%) | 79,258,470 |
| 19 Mar 2024 | CNY | 4.36 | 4.45 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 60,496,418 |
| 18 Mar 2024 | CNY | 4.33 | 4.37 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 62,732,752 |
| 15 Mar 2024 | CNY | 4.35 | 4.36 | 4.27 | 4.33 | 4.33 | -0.04 (-0.92%) | 64,936,157 |
| 14 Mar 2024 | CNY | 4.48 | 4.49 | 4.32 | 4.37 | 4.37 | -0.16 (-3.53%) | 90,084,605 |
| 13 Mar 2024 | CNY | 4.42 | 4.59 | 4.4 | 4.53 | 4.53 | +0.11 (+2.49%) | 128,738,883 |
| 12 Mar 2024 | CNY | 4.46 | 4.49 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 71,118,452 |
| 11 Mar 2024 | CNY | 4.38 | 4.49 | 4.31 | 4.46 | 4.46 | +0.02 (+0.45%) | 86,400,138 |
| 8 Mar 2024 | CNY | 4.49 | 4.53 | 4.38 | 4.44 | 4.44 | -0.12 (-2.63%) | 90,748,203 |
| 7 Mar 2024 | CNY | 4.37 | 4.59 | 4.35 | 4.56 | 4.56 | +0.19 (+4.35%) | 143,270,959 |
| 6 Mar 2024 | CNY | 4.44 | 4.46 | 4.33 | 4.37 | 4.37 | -0.14 (-3.10%) | 95,799,514 |
| 5 Mar 2024 | CNY | 4.46 | 4.65 | 4.39 | 4.51 | 4.51 | -0.02 (-0.44%) | 133,791,312 |
| 4 Mar 2024 | CNY | 4.47 | 4.56 | 4.4 | 4.53 | 4.53 | +0.09 (+2.03%) | 128,892,574 |
| 1 Mar 2024 | CNY | 4.47 | 4.6 | 4.32 | 4.44 | 4.44 | -0.11 (-2.42%) | 153,917,007 |
| 29 Feb 2024 | CNY | 4.3 | 4.58 | 4.22 | 4.55 | 4.55 | +0.03 (+0.66%) | 187,231,676 |
| 28 Feb 2024 | CNY | 4.86 | 5.03 | 4.52 | 4.52 | 4.52 | -0.5 (-9.96%) | 282,545,844 |
| 27 Feb 2024 | CNY | 4.97 | 5.35 | 4.97 | 5.02 | 5.02 | -0.5 (-9.06%) | 347,277,930 |
| 26 Feb 2024 | CNY | 5.61 | 5.61 | 5.08 | 5.52 | 5.52 | +0.42 (+8.24%) | 462,084,976 |
| 23 Feb 2024 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.46 (+9.91%) | 19,305,384 |
| 22 Feb 2024 | CNY | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.42 (+9.95%) | 16,344,901 |
| 21 Feb 2024 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.38 (+9.90%) | 17,247,922 |
