| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 5.61 | 5.66 | 5.41 | 5.58 | 5.58 | -0.05 (-0.89%) | 26,042,231 |
| 25 Mar 2024 | CNY | 5.82 | 5.9 | 5.62 | 5.63 | 5.63 | -0.27 (-4.58%) | 32,496,730 |
| 22 Mar 2024 | CNY | 6.07 | 6.14 | 5.89 | 5.9 | 5.9 | -0.3 (-4.84%) | 45,796,616 |
| 21 Mar 2024 | CNY | 5.91 | 6.36 | 5.85 | 6.2 | 6.2 | +0.3 (+5.08%) | 74,981,825 |
| 20 Mar 2024 | CNY | 5.94 | 6.06 | 5.86 | 5.9 | 5.9 | -0.04 (-0.67%) | 43,671,220 |
| 19 Mar 2024 | CNY | 6.45 | 6.45 | 5.92 | 5.94 | 5.94 | -0.13 (-2.14%) | 101,023,050 |
| 18 Mar 2024 | CNY | 5.6 | 6.07 | 5.57 | 6.07 | 6.07 | +0.55 (+9.96%) | 24,833,821 |
| 15 Mar 2024 | CNY | 5.38 | 5.54 | 5.33 | 5.52 | 5.52 | +0.15 (+2.79%) | 30,785,837 |
| 14 Mar 2024 | CNY | 5.49 | 5.59 | 5.26 | 5.37 | 5.37 | -0.07 (-1.29%) | 29,885,395 |
| 13 Mar 2024 | CNY | 5.42 | 5.64 | 5.31 | 5.44 | 5.44 | -0.02 (-0.37%) | 37,832,132 |
| 12 Mar 2024 | CNY | 5.33 | 5.48 | 5.27 | 5.46 | 5.46 | +0.16 (+3.02%) | 38,115,394 |
| 11 Mar 2024 | CNY | 5.26 | 5.34 | 5.2 | 5.3 | 5.3 | -0.06 (-1.12%) | 26,290,305 |
| 8 Mar 2024 | CNY | 5.26 | 5.42 | 5.19 | 5.36 | 5.36 | 0.0 (0.0%) | 40,028,028 |
| 7 Mar 2024 | CNY | 5.49 | 5.79 | 5.35 | 5.36 | 5.36 | -0.04 (-0.74%) | 74,149,211 |
| 6 Mar 2024 | CNY | 5.05 | 5.58 | 5.01 | 5.4 | 5.4 | +0.33 (+6.51%) | 64,374,796 |
| 5 Mar 2024 | CNY | 5.14 | 5.28 | 5.05 | 5.07 | 5.07 | -0.13 (-2.50%) | 31,070,654 |
| 4 Mar 2024 | CNY | 5.22 | 5.34 | 5.02 | 5.2 | 5.2 | -0.03 (-0.57%) | 34,635,118 |
| 1 Mar 2024 | CNY | 5.4 | 5.45 | 5.15 | 5.23 | 5.23 | -0.21 (-3.86%) | 54,616,666 |
| 29 Feb 2024 | CNY | 4.9 | 5.45 | 4.9 | 5.44 | 5.44 | +0.24 (+4.62%) | 73,126,887 |
| 28 Feb 2024 | CNY | 5.98 | 5.98 | 5.2 | 5.2 | 5.2 | -0.58 (-10.03%) | 106,701,289 |
| 27 Feb 2024 | CNY | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | +0.53 (+10.10%) | 32,562,618 |
| 26 Feb 2024 | CNY | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.48 (+10.06%) | 5,597,900 |
| 23 Feb 2024 | CNY | 4.36 | 4.77 | 4.35 | 4.77 | 4.77 | +0.43 (+9.91%) | 34,357,807 |
| 22 Feb 2024 | CNY | 4.24 | 4.34 | 4.22 | 4.34 | 4.34 | +0.1 (+2.36%) | 16,835,653 |
| 21 Feb 2024 | CNY | 4.16 | 4.4 | 4.14 | 4.24 | 4.24 | +0.03 (+0.71%) | 21,277,377 |
| 20 Feb 2024 | CNY | 4.1 | 4.22 | 4 | 4.21 | 4.21 | +0.12 (+2.93%) | 16,479,847 |
| 19 Feb 2024 | CNY | 3.94 | 4.13 | 3.94 | 4.09 | 4.09 | +0.19 (+4.87%) | 20,014,491 |
| 8 Feb 2024 | CNY | 3.58 | 3.91 | 3.38 | 3.9 | 3.9 | +0.32 (+8.94%) | 25,840,979 |
| 7 Feb 2024 | CNY | 3.8 | 3.9 | 3.5 | 3.58 | 3.58 | -0.22 (-5.79%) | 28,550,234 |
| 6 Feb 2024 | CNY | 3.54 | 3.95 | 3.36 | 3.8 | 3.8 | +0.07 (+1.88%) | 25,475,739 |
