| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 3.04 | 3.13 | 3.03 | 3.13 | 3.13 | +0.08 (+2.62%) | 12,018,661 |
| 8 Apr 2024 | CNY | 3.18 | 3.19 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 18,788,896 |
| 3 Apr 2024 | CNY | 3.24 | 3.24 | 3.16 | 3.2 | 3.2 | -0.06 (-1.84%) | 11,979,353 |
| 2 Apr 2024 | CNY | 3.23 | 3.28 | 3.2 | 3.26 | 3.26 | +0.01 (+0.31%) | 17,158,063 |
| 1 Apr 2024 | CNY | 3.18 | 3.25 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 21,005,761 |
| 29 Mar 2024 | CNY | 3.19 | 3.21 | 3.12 | 3.18 | 3.18 | -0.03 (-0.93%) | 10,420,701 |
| 28 Mar 2024 | CNY | 3.16 | 3.23 | 3.12 | 3.21 | 3.21 | +0.04 (+1.26%) | 21,329,290 |
| 27 Mar 2024 | CNY | 3.19 | 3.27 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 24,274,172 |
| 26 Mar 2024 | CNY | 3.18 | 3.21 | 3.12 | 3.2 | 3.2 | +0.01 (+0.31%) | 20,750,742 |
| 25 Mar 2024 | CNY | 3.28 | 3.3 | 3.17 | 3.19 | 3.19 | -0.12 (-3.63%) | 28,665,316 |
| 22 Mar 2024 | CNY | 3.42 | 3.43 | 3.28 | 3.31 | 3.31 | -0.17 (-4.89%) | 46,980,323 |
| 21 Mar 2024 | CNY | 3.42 | 3.71 | 3.41 | 3.48 | 3.48 | +0.08 (+2.35%) | 85,145,208 |
| 20 Mar 2024 | CNY | 3.13 | 3.4 | 3.09 | 3.4 | 3.4 | +0.31 (+10.03%) | 41,392,654 |
| 19 Mar 2024 | CNY | 3.1 | 3.15 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 20,048,924 |
| 18 Mar 2024 | CNY | 3.05 | 3.11 | 3.02 | 3.1 | 3.1 | +0.1 (+3.33%) | 26,245,088 |
| 15 Mar 2024 | CNY | 2.96 | 3.01 | 2.94 | 3 | 3 | +0.04 (+1.35%) | 18,432,502 |
| 14 Mar 2024 | CNY | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 19,872,200 |
| 13 Mar 2024 | CNY | 3.02 | 3.05 | 2.92 | 2.97 | 2.97 | -0.05 (-1.66%) | 25,802,555 |
| 12 Mar 2024 | CNY | 3.04 | 3.15 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 41,161,005 |
| 11 Mar 2024 | CNY | 2.86 | 3.09 | 2.85 | 2.98 | 2.98 | +0.17 (+6.05%) | 45,294,176 |
| 8 Mar 2024 | CNY | 2.77 | 2.85 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 11,531,985 |
| 7 Mar 2024 | CNY | 2.8 | 2.86 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 11,285,699 |
| 6 Mar 2024 | CNY | 2.73 | 2.84 | 2.73 | 2.8 | 2.8 | +0.05 (+1.82%) | 11,590,033 |
| 5 Mar 2024 | CNY | 2.83 | 2.85 | 2.74 | 2.75 | 2.75 | -0.1 (-3.51%) | 13,595,272 |
| 4 Mar 2024 | CNY | 2.86 | 2.9 | 2.8 | 2.85 | 2.85 | -0.01 (-0.35%) | 14,149,614 |
| 1 Mar 2024 | CNY | 2.9 | 2.91 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 17,514,822 |
| 29 Feb 2024 | CNY | 2.74 | 2.89 | 2.67 | 2.88 | 2.88 | +0.08 (+2.86%) | 25,432,962 |
| 28 Feb 2024 | CNY | 3.09 | 3.18 | 2.8 | 2.8 | 2.8 | -0.25 (-8.20%) | 33,578,171 |
| 27 Feb 2024 | CNY | 2.95 | 3.06 | 2.9 | 3.05 | 3.05 | +0.09 (+3.04%) | 15,073,100 |
| 26 Feb 2024 | CNY | 2.94 | 3.02 | 2.86 | 2.96 | 2.96 | +0.06 (+2.07%) | 20,661,249 |
