| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 4.26 | 4.27 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 7,637,671 |
| 1 Apr 2024 | CNY | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | +0.13 (+3.13%) | 10,378,093 |
| 29 Mar 2024 | CNY | 4.12 | 4.17 | 4.11 | 4.15 | 4.15 | +0.03 (+0.73%) | 4,773,500 |
| 28 Mar 2024 | CNY | 4.1 | 4.18 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 10,586,032 |
| 27 Mar 2024 | CNY | 4.19 | 4.23 | 4.11 | 4.11 | 4.11 | -0.1 (-2.38%) | 10,490,226 |
| 26 Mar 2024 | CNY | 4.15 | 4.21 | 4.13 | 4.21 | 4.21 | +0.03 (+0.72%) | 9,651,161 |
| 25 Mar 2024 | CNY | 4.26 | 4.3 | 4.18 | 4.18 | 4.18 | -0.13 (-3.02%) | 13,577,693 |
| 22 Mar 2024 | CNY | 4.4 | 4.44 | 4.27 | 4.31 | 4.31 | -0.08 (-1.82%) | 14,794,200 |
| 21 Mar 2024 | CNY | 4.42 | 4.42 | 4.33 | 4.39 | 4.39 | -0.02 (-0.45%) | 12,586,754 |
| 20 Mar 2024 | CNY | 4.44 | 4.46 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 10,480,100 |
| 19 Mar 2024 | CNY | 4.44 | 4.51 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 10,873,000 |
| 18 Mar 2024 | CNY | 4.4 | 4.47 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 12,143,681 |
| 15 Mar 2024 | CNY | 4.38 | 4.47 | 4.35 | 4.45 | 4.45 | +0.04 (+0.91%) | 8,757,061 |
| 14 Mar 2024 | CNY | 4.45 | 4.51 | 4.38 | 4.41 | 4.41 | -0.06 (-1.34%) | 11,096,500 |
| 13 Mar 2024 | CNY | 4.47 | 4.55 | 4.44 | 4.47 | 4.47 | -0.04 (-0.89%) | 15,882,923 |
| 12 Mar 2024 | CNY | 4.45 | 4.51 | 4.4 | 4.51 | 4.51 | +0.06 (+1.35%) | 18,832,499 |
| 11 Mar 2024 | CNY | 4.28 | 4.6 | 4.26 | 4.45 | 4.45 | +0.17 (+3.97%) | 30,512,420 |
| 8 Mar 2024 | CNY | 4.21 | 4.31 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 14,784,130 |
| 7 Mar 2024 | CNY | 4.34 | 4.34 | 4.21 | 4.22 | 4.22 | -0.13 (-2.99%) | 18,174,838 |
| 6 Mar 2024 | CNY | 4.28 | 4.36 | 4.25 | 4.35 | 4.35 | +0.03 (+0.69%) | 19,621,828 |
| 5 Mar 2024 | CNY | 4.41 | 4.43 | 4.25 | 4.32 | 4.32 | -0.15 (-3.36%) | 32,587,415 |
| 4 Mar 2024 | CNY | 4.48 | 4.62 | 4.41 | 4.47 | 4.47 | -0.09 (-1.97%) | 32,534,841 |
| 1 Mar 2024 | CNY | 4.6 | 4.66 | 4.45 | 4.56 | 4.56 | -0.21 (-4.40%) | 62,275,099 |
| 29 Feb 2024 | CNY | 4.6 | 4.98 | 4.5 | 4.77 | 4.77 | +0.17 (+3.70%) | 97,051,818 |
| 28 Feb 2024 | CNY | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.42 (+10.05%) | 16,219,516 |
| 27 Feb 2024 | CNY | 4.12 | 4.19 | 4.09 | 4.18 | 4.18 | +0.05 (+1.21%) | 8,614,507 |
| 26 Feb 2024 | CNY | 4.18 | 4.24 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 11,297,622 |
| 23 Feb 2024 | CNY | 4.08 | 4.22 | 4.03 | 4.14 | 4.14 | +0.07 (+1.72%) | 13,297,666 |
| 22 Feb 2024 | CNY | 4 | 4.14 | 3.93 | 4.07 | 4.07 | +0.08 (+2.01%) | 12,819,783 |
| 21 Feb 2024 | CNY | 3.91 | 4.05 | 3.89 | 3.99 | 3.99 | +0.07 (+1.79%) | 11,616,154 |
