| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 31,862,945 |
| 3 Apr 2024 | CNY | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 22,528,826 |
| 2 Apr 2024 | CNY | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -0.04 (-1.16%) | 32,574,628 |
| 1 Apr 2024 | CNY | 3.28 | 3.47 | 3.27 | 3.46 | 3.46 | +0.17 (+5.17%) | 52,899,078 |
| 29 Mar 2024 | CNY | 3.27 | 3.39 | 3.23 | 3.29 | 3.29 | +0.09 (+2.81%) | 28,401,829 |
| 28 Mar 2024 | CNY | 3.09 | 3.23 | 3.07 | 3.2 | 3.2 | +0.13 (+4.23%) | 28,968,469 |
| 27 Mar 2024 | CNY | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -0.12 (-3.76%) | 24,415,384 |
| 26 Mar 2024 | CNY | 3.14 | 3.2 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 26,474,307 |
| 25 Mar 2024 | CNY | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | -0.09 (-2.78%) | 26,268,797 |
| 22 Mar 2024 | CNY | 3.28 | 3.29 | 3.19 | 3.24 | 3.24 | -0.04 (-1.22%) | 20,116,721 |
| 21 Mar 2024 | CNY | 3.28 | 3.29 | 3.23 | 3.28 | 3.28 | +0.02 (+0.61%) | 23,774,476 |
| 20 Mar 2024 | CNY | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 19,187,724 |
| 19 Mar 2024 | CNY | 3.26 | 3.31 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 29,657,700 |
| 18 Mar 2024 | CNY | 3.21 | 3.27 | 3.2 | 3.27 | 3.27 | +0.08 (+2.51%) | 37,238,805 |
| 15 Mar 2024 | CNY | 3.09 | 3.19 | 3.07 | 3.19 | 3.19 | +0.08 (+2.57%) | 31,617,354 |
| 14 Mar 2024 | CNY | 3.14 | 3.17 | 3.07 | 3.11 | 3.11 | -0.02 (-0.64%) | 27,636,556 |
| 13 Mar 2024 | CNY | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 40,030,813 |
| 12 Mar 2024 | CNY | 3.08 | 3.12 | 3.04 | 3.11 | 3.11 | +0.03 (+0.97%) | 46,036,654 |
| 11 Mar 2024 | CNY | 2.99 | 3.09 | 2.99 | 3.08 | 3.08 | +0.08 (+2.67%) | 35,860,373 |
| 8 Mar 2024 | CNY | 2.98 | 3.02 | 2.96 | 3 | 3 | 0.0 (0.0%) | 25,074,143 |
| 7 Mar 2024 | CNY | 3.02 | 3.08 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 43,494,101 |
| 6 Mar 2024 | CNY | 2.97 | 3.05 | 2.95 | 3.01 | 3.01 | +0.03 (+1.01%) | 41,932,785 |
| 5 Mar 2024 | CNY | 3.05 | 3.08 | 2.97 | 2.98 | 2.98 | -0.12 (-3.87%) | 64,644,686 |
| 4 Mar 2024 | CNY | 3.25 | 3.26 | 3.02 | 3.1 | 3.1 | -0.24 (-7.19%) | 137,876,809 |
| 1 Mar 2024 | CNY | 3.05 | 3.34 | 3.05 | 3.34 | 3.34 | +0.3 (+9.87%) | 93,007,818 |
| 29 Feb 2024 | CNY | 2.83 | 3.04 | 2.83 | 3.04 | 3.04 | +0.19 (+6.67%) | 39,301,690 |
| 28 Feb 2024 | CNY | 3.09 | 3.11 | 2.85 | 2.85 | 2.85 | -0.21 (-6.86%) | 43,139,209 |
| 27 Feb 2024 | CNY | 2.95 | 3.06 | 2.93 | 3.06 | 3.06 | +0.1 (+3.38%) | 32,926,842 |
| 26 Feb 2024 | CNY | 2.92 | 3.01 | 2.91 | 2.96 | 2.96 | +0.06 (+2.07%) | 33,818,000 |
| 23 Feb 2024 | CNY | 2.85 | 2.92 | 2.82 | 2.9 | 2.9 | +0.07 (+2.47%) | 25,982,586 |
