| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 4.63 | 4.65 | 4.53 | 4.54 | 4.54 | -0.09 (-1.94%) | 8,477,800 |
| 9 Apr 2024 | CNY | 4.6 | 4.64 | 4.52 | 4.63 | 4.63 | +0.01 (+0.22%) | 9,467,960 |
| 8 Apr 2024 | CNY | 4.59 | 4.7 | 4.55 | 4.62 | 4.62 | +0.03 (+0.65%) | 14,485,112 |
| 3 Apr 2024 | CNY | 4.68 | 4.68 | 4.55 | 4.59 | 4.59 | -0.07 (-1.50%) | 16,267,100 |
| 2 Apr 2024 | CNY | 4.78 | 4.86 | 4.64 | 4.66 | 4.66 | -0.1 (-2.10%) | 18,588,878 |
| 1 Apr 2024 | CNY | 4.73 | 4.82 | 4.61 | 4.76 | 4.76 | -0.03 (-0.63%) | 26,554,139 |
| 29 Mar 2024 | CNY | 4.71 | 4.81 | 4.71 | 4.79 | 4.79 | +0.08 (+1.70%) | 7,357,600 |
| 28 Mar 2024 | CNY | 4.68 | 4.84 | 4.68 | 4.71 | 4.71 | -0.02 (-0.42%) | 14,778,221 |
| 27 Mar 2024 | CNY | 5.01 | 5.06 | 4.73 | 4.73 | 4.73 | -0.32 (-6.34%) | 25,563,572 |
| 26 Mar 2024 | CNY | 5.22 | 5.28 | 4.91 | 5.05 | 5.05 | -0.17 (-3.26%) | 27,389,909 |
| 25 Mar 2024 | CNY | 5.23 | 5.3 | 5.19 | 5.22 | 5.22 | -0.04 (-0.76%) | 11,267,244 |
| 22 Mar 2024 | CNY | 5.2 | 5.31 | 5.14 | 5.26 | 5.26 | +0.03 (+0.57%) | 15,622,210 |
| 21 Mar 2024 | CNY | 5.06 | 5.27 | 5.04 | 5.23 | 5.23 | +0.19 (+3.77%) | 20,001,998 |
| 20 Mar 2024 | CNY | 4.99 | 5.07 | 4.95 | 5.04 | 5.04 | +0.05 (+1.00%) | 7,964,463 |
| 19 Mar 2024 | CNY | 5.06 | 5.09 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 9,810,679 |
| 18 Mar 2024 | CNY | 4.88 | 5.12 | 4.86 | 5.1 | 5.1 | +0.22 (+4.51%) | 17,659,262 |
| 15 Mar 2024 | CNY | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 4,502,884 |
| 14 Mar 2024 | CNY | 4.89 | 4.91 | 4.78 | 4.83 | 4.83 | -0.06 (-1.23%) | 5,571,140 |
| 13 Mar 2024 | CNY | 4.92 | 4.93 | 4.87 | 4.89 | 4.89 | -0.04 (-0.81%) | 5,882,256 |
| 12 Mar 2024 | CNY | 4.89 | 4.94 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 7,860,944 |
| 11 Mar 2024 | CNY | 4.84 | 4.9 | 4.75 | 4.89 | 4.89 | +0.08 (+1.66%) | 7,230,480 |
| 8 Mar 2024 | CNY | 4.85 | 4.85 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 3,554,491 |
| 7 Mar 2024 | CNY | 4.86 | 4.89 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 8,303,700 |
| 6 Mar 2024 | CNY | 4.86 | 4.91 | 4.8 | 4.9 | 4.9 | +0.07 (+1.45%) | 5,941,896 |
| 5 Mar 2024 | CNY | 4.95 | 4.97 | 4.83 | 4.83 | 4.83 | -0.15 (-3.01%) | 10,020,960 |
| 4 Mar 2024 | CNY | 4.84 | 5 | 4.75 | 4.98 | 4.98 | +0.16 (+3.32%) | 10,920,532 |
| 1 Mar 2024 | CNY | 4.89 | 4.91 | 4.79 | 4.82 | 4.82 | -0.06 (-1.23%) | 6,979,520 |
| 29 Feb 2024 | CNY | 4.67 | 4.91 | 4.61 | 4.88 | 4.88 | +0.12 (+2.52%) | 12,488,080 |
| 28 Feb 2024 | CNY | 5.09 | 5.19 | 4.76 | 4.76 | 4.76 | -0.2 (-4.03%) | 19,217,679 |
| 27 Feb 2024 | CNY | 4.92 | 4.98 | 4.89 | 4.96 | 4.96 | +0.03 (+0.61%) | 10,087,344 |
