| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 3.63 | 3.68 | 3.62 | 3.68 | 3.68 | +0.07 (+1.94%) | 8,053,004 |
| 28 Mar 2024 | CNY | 3.61 | 3.67 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 14,384,918 |
| 27 Mar 2024 | CNY | 3.68 | 3.72 | 3.61 | 3.61 | 3.61 | -0.09 (-2.43%) | 12,866,800 |
| 26 Mar 2024 | CNY | 3.67 | 3.74 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 16,660,810 |
| 25 Mar 2024 | CNY | 3.73 | 3.77 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 15,251,878 |
| 22 Mar 2024 | CNY | 3.79 | 3.79 | 3.69 | 3.73 | 3.73 | -0.06 (-1.58%) | 16,082,088 |
| 21 Mar 2024 | CNY | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 15,963,818 |
| 20 Mar 2024 | CNY | 3.78 | 3.8 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 10,351,594 |
| 19 Mar 2024 | CNY | 3.81 | 3.82 | 3.77 | 3.77 | 3.77 | -0.05 (-1.31%) | 13,964,615 |
| 18 Mar 2024 | CNY | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 14,452,166 |
| 15 Mar 2024 | CNY | 3.76 | 3.81 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 12,350,323 |
| 14 Mar 2024 | CNY | 3.78 | 3.81 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 11,993,000 |
| 13 Mar 2024 | CNY | 3.8 | 3.82 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 11,532,700 |
| 12 Mar 2024 | CNY | 3.83 | 3.84 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 14,029,095 |
| 11 Mar 2024 | CNY | 3.76 | 3.82 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 18,533,189 |
| 8 Mar 2024 | CNY | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 11,801,814 |
| 7 Mar 2024 | CNY | 3.8 | 3.8 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 14,355,632 |
| 6 Mar 2024 | CNY | 3.7 | 3.8 | 3.69 | 3.77 | 3.77 | +0.07 (+1.89%) | 20,025,021 |
| 5 Mar 2024 | CNY | 3.73 | 3.76 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 14,306,124 |
| 4 Mar 2024 | CNY | 3.78 | 3.8 | 3.7 | 3.74 | 3.74 | -0.01 (-0.27%) | 26,875,516 |
| 1 Mar 2024 | CNY | 3.71 | 3.78 | 3.69 | 3.75 | 3.75 | +0.04 (+1.08%) | 23,197,708 |
| 29 Feb 2024 | CNY | 3.64 | 3.71 | 3.61 | 3.71 | 3.71 | +0.09 (+2.49%) | 21,767,755 |
| 28 Feb 2024 | CNY | 3.72 | 3.79 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 28,444,115 |
| 27 Feb 2024 | CNY | 3.68 | 3.72 | 3.62 | 3.71 | 3.71 | +0.03 (+0.82%) | 21,382,700 |
| 26 Feb 2024 | CNY | 3.67 | 3.74 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 20,400,700 |
| 23 Feb 2024 | CNY | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 19,444,090 |
| 22 Feb 2024 | CNY | 3.67 | 3.7 | 3.62 | 3.67 | 3.67 | -0.01 (-0.27%) | 17,126,570 |
| 21 Feb 2024 | CNY | 3.64 | 3.75 | 3.6 | 3.68 | 3.68 | +0.01 (+0.27%) | 25,165,432 |
| 20 Feb 2024 | CNY | 3.78 | 3.8 | 3.62 | 3.67 | 3.67 | -0.15 (-3.93%) | 28,311,509 |
| 19 Feb 2024 | CNY | 3.6 | 3.87 | 3.6 | 3.82 | 3.82 | +0.25 (+7.00%) | 53,466,345 |
