| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.63 | 4.69 | 4.37 | 4.49 | 4.49 | -0.14 (-3.02%) | 26,946,200 |
| 11 Apr 2024 | CNY | 4.72 | 4.74 | 4.61 | 4.63 | 4.63 | -0.12 (-2.53%) | 14,543,320 |
| 10 Apr 2024 | CNY | 4.85 | 4.94 | 4.71 | 4.75 | 4.75 | -0.14 (-2.86%) | 15,902,400 |
| 9 Apr 2024 | CNY | 5 | 5 | 4.85 | 4.89 | 4.89 | -0.08 (-1.61%) | 16,081,890 |
| 8 Apr 2024 | CNY | 5.12 | 5.14 | 4.96 | 4.97 | 4.97 | -0.15 (-2.93%) | 19,001,270 |
| 3 Apr 2024 | CNY | 5.09 | 5.2 | 5.05 | 5.12 | 5.12 | +0.04 (+0.79%) | 22,315,860 |
| 2 Apr 2024 | CNY | 5.06 | 5.13 | 4.98 | 5.08 | 5.08 | -0.01 (-0.20%) | 19,924,390 |
| 1 Apr 2024 | CNY | 5.02 | 5.15 | 5 | 5.09 | 5.09 | +0.04 (+0.79%) | 20,595,290 |
| 29 Mar 2024 | CNY | 5.02 | 5.1 | 4.92 | 5.05 | 5.05 | +0.05 (+1%) | 23,063,110 |
| 28 Mar 2024 | CNY | 4.8 | 5.08 | 4.76 | 5 | 5 | +0.18 (+3.73%) | 28,038,530 |
| 27 Mar 2024 | CNY | 5.06 | 5.16 | 4.82 | 4.82 | 4.82 | -0.27 (-5.30%) | 30,641,710 |
| 26 Mar 2024 | CNY | 5.03 | 5.25 | 5.02 | 5.09 | 5.09 | +0.09 (+1.80%) | 34,303,980 |
| 25 Mar 2024 | CNY | 5 | 5.1 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 27,806,890 |
| 22 Mar 2024 | CNY | 5.05 | 5.12 | 4.94 | 5.05 | 5.05 | -0.12 (-2.32%) | 49,992,430 |
| 21 Mar 2024 | CNY | 4.8 | 5.3 | 4.75 | 5.17 | 5.17 | +0.31 (+6.38%) | 96,545,030 |
| 20 Mar 2024 | CNY | 4.53 | 4.94 | 4.46 | 4.86 | 4.86 | +0.29 (+6.35%) | 58,135,990 |
| 19 Mar 2024 | CNY | 4.48 | 4.67 | 4.4 | 4.57 | 4.57 | +0.2 (+4.58%) | 34,726,180 |
| 18 Mar 2024 | CNY | 4.33 | 4.37 | 4.25 | 4.37 | 4.37 | +0.07 (+1.63%) | 16,978,770 |
| 15 Mar 2024 | CNY | 4.24 | 4.34 | 4.19 | 4.3 | 4.3 | +0.07 (+1.65%) | 17,010,230 |
| 14 Mar 2024 | CNY | 4.27 | 4.31 | 4.17 | 4.23 | 4.23 | -0.04 (-0.94%) | 12,663,350 |
| 13 Mar 2024 | CNY | 4.38 | 4.41 | 4.25 | 4.27 | 4.27 | -0.1 (-2.29%) | 17,812,630 |
| 12 Mar 2024 | CNY | 4.26 | 4.4 | 4.23 | 4.37 | 4.37 | +0.12 (+2.82%) | 26,125,740 |
| 11 Mar 2024 | CNY | 4.04 | 4.28 | 4.03 | 4.25 | 4.25 | +0.21 (+5.20%) | 27,286,940 |
| 8 Mar 2024 | CNY | 4.12 | 4.12 | 3.99 | 4.04 | 4.04 | -0.06 (-1.46%) | 16,806,810 |
| 7 Mar 2024 | CNY | 4.1 | 4.21 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 22,428,120 |
| 6 Mar 2024 | CNY | 4.16 | 4.2 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 21,476,940 |
| 5 Mar 2024 | CNY | 4.27 | 4.29 | 4.12 | 4.14 | 4.14 | -0.1 (-2.36%) | 15,594,410 |
| 4 Mar 2024 | CNY | 4.36 | 4.37 | 4.12 | 4.24 | 4.24 | -0.11 (-2.53%) | 24,786,840 |
| 1 Mar 2024 | CNY | 4.46 | 4.47 | 4.28 | 4.35 | 4.35 | -0.08 (-1.81%) | 16,977,690 |
| 29 Feb 2024 | CNY | 4.23 | 4.47 | 4.23 | 4.43 | 4.43 | +0.09 (+2.07%) | 21,262,920 |
