| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 6.38 | 6.6 | 6.35 | 6.43 | 6.43 | -0.08 (-1.23%) | 34,922,086 |
| 27 Mar 2024 | CNY | 6.59 | 6.61 | 6.32 | 6.51 | 6.51 | -0.01 (-0.15%) | 34,606,600 |
| 26 Mar 2024 | CNY | 6.17 | 6.52 | 6.12 | 6.52 | 6.52 | +0.35 (+5.67%) | 39,438,483 |
| 25 Mar 2024 | CNY | 6.27 | 6.37 | 6.16 | 6.17 | 6.17 | -0.14 (-2.22%) | 26,029,203 |
| 22 Mar 2024 | CNY | 6.51 | 6.54 | 6.26 | 6.31 | 6.31 | -0.26 (-3.96%) | 34,376,334 |
| 21 Mar 2024 | CNY | 6.2 | 6.65 | 6.19 | 6.57 | 6.57 | +0.38 (+6.14%) | 60,287,334 |
| 20 Mar 2024 | CNY | 6.07 | 6.19 | 6 | 6.19 | 6.19 | +0.16 (+2.65%) | 24,812,113 |
| 19 Mar 2024 | CNY | 6 | 6.14 | 5.97 | 6.03 | 6.03 | +0.02 (+0.33%) | 23,029,119 |
| 18 Mar 2024 | CNY | 5.95 | 6.03 | 5.89 | 6.01 | 6.01 | +0.09 (+1.52%) | 25,166,188 |
| 15 Mar 2024 | CNY | 5.84 | 5.92 | 5.77 | 5.92 | 5.92 | +0.06 (+1.02%) | 19,895,098 |
| 14 Mar 2024 | CNY | 5.85 | 5.95 | 5.8 | 5.86 | 5.86 | 0.0 (0.0%) | 22,391,846 |
| 13 Mar 2024 | CNY | 5.82 | 5.91 | 5.8 | 5.86 | 5.86 | +0.02 (+0.34%) | 23,524,985 |
| 12 Mar 2024 | CNY | 5.86 | 5.9 | 5.79 | 5.84 | 5.84 | -0.03 (-0.51%) | 20,986,564 |
| 11 Mar 2024 | CNY | 5.84 | 5.93 | 5.8 | 5.87 | 5.87 | +0.05 (+0.86%) | 20,105,043 |
| 8 Mar 2024 | CNY | 5.81 | 5.85 | 5.75 | 5.82 | 5.82 | +0.01 (+0.17%) | 17,579,497 |
| 7 Mar 2024 | CNY | 5.75 | 5.88 | 5.72 | 5.81 | 5.81 | +0.08 (+1.40%) | 30,947,673 |
| 6 Mar 2024 | CNY | 5.7 | 5.8 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 21,677,955 |
| 5 Mar 2024 | CNY | 5.83 | 5.83 | 5.68 | 5.71 | 5.71 | -0.15 (-2.56%) | 25,430,909 |
| 4 Mar 2024 | CNY | 5.88 | 5.96 | 5.77 | 5.86 | 5.86 | +0.04 (+0.69%) | 25,305,280 |
| 1 Mar 2024 | CNY | 5.78 | 5.91 | 5.74 | 5.82 | 5.82 | +0.04 (+0.69%) | 21,856,926 |
| 29 Feb 2024 | CNY | 5.59 | 5.79 | 5.59 | 5.78 | 5.78 | +0.19 (+3.40%) | 28,031,772 |
| 28 Feb 2024 | CNY | 5.82 | 5.91 | 5.56 | 5.59 | 5.59 | -0.22 (-3.79%) | 42,958,746 |
| 27 Feb 2024 | CNY | 5.64 | 5.88 | 5.6 | 5.81 | 5.81 | +0.17 (+3.01%) | 37,268,745 |
| 26 Feb 2024 | CNY | 5.61 | 5.73 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 24,450,821 |
| 23 Feb 2024 | CNY | 5.59 | 5.67 | 5.54 | 5.62 | 5.62 | +0.03 (+0.54%) | 21,612,450 |
| 22 Feb 2024 | CNY | 5.53 | 5.6 | 5.5 | 5.59 | 5.59 | +0.02 (+0.36%) | 17,096,362 |
| 21 Feb 2024 | CNY | 5.47 | 5.64 | 5.46 | 5.57 | 5.57 | +0.03 (+0.54%) | 27,586,424 |
| 20 Feb 2024 | CNY | 5.43 | 5.63 | 5.35 | 5.54 | 5.54 | +0.06 (+1.09%) | 24,091,848 |
| 19 Feb 2024 | CNY | 5.65 | 5.66 | 5.39 | 5.48 | 5.48 | 0.0 (0.0%) | 42,325,960 |
| 8 Feb 2024 | CNY | 5.07 | 5.48 | 5.03 | 5.48 | 5.48 | +0.5 (+10.04%) | 43,386,308 |
