| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 3.67 | 3.75 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 12,353,185 |
| 17 Apr 2024 | CNY | 3.38 | 3.67 | 3.36 | 3.66 | 3.66 | +0.28 (+8.28%) | 22,586,005 |
| 16 Apr 2024 | CNY | 3.73 | 3.74 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 25,917,385 |
| 15 Apr 2024 | CNY | 3.93 | 3.97 | 3.65 | 3.75 | 3.75 | -0.22 (-5.54%) | 20,193,771 |
| 12 Apr 2024 | CNY | 4.05 | 4.09 | 3.97 | 3.97 | 3.97 | -0.1 (-2.46%) | 13,099,770 |
| 11 Apr 2024 | CNY | 4.03 | 4.12 | 3.98 | 4.07 | 4.07 | +0.01 (+0.25%) | 15,349,172 |
| 10 Apr 2024 | CNY | 4.1 | 4.13 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 16,805,000 |
| 9 Apr 2024 | CNY | 4.1 | 4.13 | 4.05 | 4.1 | 4.1 | -0.05 (-1.20%) | 18,094,800 |
| 8 Apr 2024 | CNY | 4.08 | 4.17 | 4.01 | 4.15 | 4.15 | +0.07 (+1.72%) | 31,019,430 |
| 3 Apr 2024 | CNY | 4.14 | 4.16 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 18,261,157 |
| 2 Apr 2024 | CNY | 4.18 | 4.22 | 4.09 | 4.14 | 4.14 | -0.03 (-0.72%) | 38,747,290 |
| 1 Apr 2024 | CNY | 3.9 | 4.31 | 3.9 | 4.17 | 4.17 | +0.25 (+6.38%) | 55,560,111 |
| 29 Mar 2024 | CNY | 3.87 | 3.92 | 3.85 | 3.92 | 3.92 | +0.04 (+1.03%) | 5,130,400 |
| 28 Mar 2024 | CNY | 3.8 | 3.91 | 3.78 | 3.88 | 3.88 | +0.06 (+1.57%) | 12,492,941 |
| 27 Mar 2024 | CNY | 3.97 | 3.98 | 3.8 | 3.82 | 3.82 | -0.16 (-4.02%) | 11,688,055 |
| 26 Mar 2024 | CNY | 3.94 | 3.99 | 3.87 | 3.98 | 3.98 | +0.04 (+1.02%) | 13,151,581 |
| 25 Mar 2024 | CNY | 4 | 4.05 | 3.93 | 3.94 | 3.94 | -0.07 (-1.75%) | 12,988,767 |
| 22 Mar 2024 | CNY | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | -0.08 (-1.96%) | 14,688,300 |
| 21 Mar 2024 | CNY | 4.11 | 4.11 | 4.04 | 4.09 | 4.09 | -0.02 (-0.49%) | 15,350,130 |
| 20 Mar 2024 | CNY | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | +0.06 (+1.48%) | 16,694,711 |
| 19 Mar 2024 | CNY | 4.09 | 4.11 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 16,329,837 |
| 18 Mar 2024 | CNY | 4.07 | 4.15 | 4.04 | 4.11 | 4.11 | +0.06 (+1.48%) | 23,290,190 |
| 15 Mar 2024 | CNY | 4 | 4.08 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 21,667,380 |
| 14 Mar 2024 | CNY | 3.99 | 4.04 | 3.92 | 4 | 4 | -0.01 (-0.25%) | 23,162,130 |
| 13 Mar 2024 | CNY | 4.06 | 4.09 | 3.99 | 4.01 | 4.01 | -0.09 (-2.20%) | 30,644,244 |
| 12 Mar 2024 | CNY | 4.17 | 4.23 | 4.07 | 4.1 | 4.1 | -0.17 (-3.98%) | 48,709,153 |
| 11 Mar 2024 | CNY | 4.12 | 4.49 | 4.02 | 4.27 | 4.27 | +0.18 (+4.40%) | 82,395,095 |
| 8 Mar 2024 | CNY | 3.73 | 4.09 | 3.72 | 4.09 | 4.09 | +0.37 (+9.95%) | 25,235,950 |
| 7 Mar 2024 | CNY | 3.78 | 3.84 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 14,020,970 |
| 6 Mar 2024 | CNY | 3.66 | 3.79 | 3.64 | 3.77 | 3.77 | +0.1 (+2.72%) | 13,536,192 |
