| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 5.79 | 6 | 5.79 | 5.97 | 5.97 | +0.17 (+2.93%) | 11,254,006 |
| 28 Mar 2024 | CNY | 5.76 | 5.88 | 5.75 | 5.8 | 5.8 | -0.01 (-0.17%) | 13,730,297 |
| 27 Mar 2024 | CNY | 5.87 | 6.03 | 5.75 | 5.81 | 5.81 | -0.07 (-1.19%) | 11,809,397 |
| 26 Mar 2024 | CNY | 5.89 | 5.97 | 5.73 | 5.88 | 5.88 | -0.01 (-0.17%) | 13,689,845 |
| 25 Mar 2024 | CNY | 6.08 | 6.19 | 5.88 | 5.89 | 5.89 | -0.19 (-3.13%) | 18,273,299 |
| 22 Mar 2024 | CNY | 6.45 | 6.47 | 6.07 | 6.08 | 6.08 | -0.4 (-6.17%) | 27,854,360 |
| 21 Mar 2024 | CNY | 6.28 | 6.68 | 6.2 | 6.48 | 6.48 | +0.23 (+3.68%) | 29,939,172 |
| 20 Mar 2024 | CNY | 6.32 | 6.57 | 6.13 | 6.25 | 6.25 | -0.12 (-1.88%) | 34,162,967 |
| 19 Mar 2024 | CNY | 5.85 | 6.37 | 5.84 | 6.37 | 6.37 | +0.58 (+10.02%) | 29,404,647 |
| 18 Mar 2024 | CNY | 5.83 | 5.88 | 5.68 | 5.79 | 5.79 | -0.02 (-0.34%) | 27,422,834 |
| 15 Mar 2024 | CNY | 5.88 | 5.96 | 5.64 | 5.81 | 5.81 | -0.23 (-3.81%) | 34,239,033 |
| 14 Mar 2024 | CNY | 6.19 | 6.61 | 5.98 | 6.04 | 6.04 | +0.01 (+0.17%) | 57,975,404 |
| 13 Mar 2024 | CNY | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.55 (+10.04%) | 6,498,120 |
| 12 Mar 2024 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | +0.5 (+10.04%) | 2,131,506 |
| 11 Mar 2024 | CNY | 4.94 | 5.04 | 4.92 | 4.98 | 4.98 | +0.1 (+2.05%) | 8,515,896 |
| 8 Mar 2024 | CNY | 4.92 | 4.97 | 4.77 | 4.88 | 4.88 | -0.01 (-0.20%) | 7,685,983 |
| 7 Mar 2024 | CNY | 4.81 | 5.01 | 4.77 | 4.89 | 4.89 | +0.1 (+2.09%) | 12,734,616 |
| 6 Mar 2024 | CNY | 4.66 | 4.85 | 4.63 | 4.79 | 4.79 | +0.09 (+1.91%) | 9,448,227 |
| 5 Mar 2024 | CNY | 4.76 | 4.85 | 4.66 | 4.7 | 4.7 | -0.06 (-1.26%) | 8,655,400 |
| 4 Mar 2024 | CNY | 4.72 | 4.8 | 4.62 | 4.76 | 4.76 | +0.04 (+0.85%) | 8,247,826 |
| 1 Mar 2024 | CNY | 4.7 | 4.74 | 4.63 | 4.72 | 4.72 | +0.03 (+0.64%) | 7,959,308 |
| 29 Feb 2024 | CNY | 4.51 | 4.7 | 4.49 | 4.69 | 4.69 | +0.12 (+2.63%) | 9,221,168 |
| 28 Feb 2024 | CNY | 4.95 | 5.07 | 4.56 | 4.57 | 4.57 | -0.39 (-7.86%) | 14,513,770 |
| 27 Feb 2024 | CNY | 4.75 | 4.96 | 4.68 | 4.96 | 4.96 | +0.21 (+4.42%) | 8,171,000 |
| 26 Feb 2024 | CNY | 4.71 | 4.87 | 4.66 | 4.75 | 4.75 | +0.06 (+1.28%) | 9,261,422 |
| 23 Feb 2024 | CNY | 4.59 | 4.72 | 4.52 | 4.69 | 4.69 | +0.14 (+3.08%) | 8,747,428 |
| 22 Feb 2024 | CNY | 4.42 | 4.57 | 4.42 | 4.55 | 4.55 | +0.1 (+2.25%) | 8,405,334 |
| 21 Feb 2024 | CNY | 4.28 | 4.6 | 4.27 | 4.45 | 4.45 | +0.13 (+3.01%) | 13,350,150 |
| 20 Feb 2024 | CNY | 4.27 | 4.33 | 4.21 | 4.32 | 4.32 | +0.04 (+0.93%) | 7,029,268 |
| 19 Feb 2024 | CNY | 4.22 | 4.36 | 4.2 | 4.28 | 4.28 | +0.11 (+2.64%) | 14,399,952 |
