| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 4.7 | 4.71 | 4.57 | 4.63 | 4.63 | -0.05 (-1.07%) | 9,508,000 |
| 2 Apr 2024 | CNY | 4.64 | 4.73 | 4.63 | 4.68 | 4.68 | +0.06 (+1.30%) | 12,723,300 |
| 1 Apr 2024 | CNY | 4.65 | 4.66 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 8,832,600 |
| 29 Mar 2024 | CNY | 4.45 | 4.61 | 4.44 | 4.61 | 4.61 | +0.17 (+3.83%) | 5,025,200 |
| 28 Mar 2024 | CNY | 4.3 | 4.48 | 4.3 | 4.44 | 4.44 | +0.13 (+3.02%) | 7,178,900 |
| 27 Mar 2024 | CNY | 4.44 | 4.47 | 4.31 | 4.31 | 4.31 | -0.13 (-2.93%) | 7,149,784 |
| 26 Mar 2024 | CNY | 4.4 | 4.48 | 4.37 | 4.44 | 4.44 | +0.01 (+0.23%) | 9,853,900 |
| 25 Mar 2024 | CNY | 4.65 | 4.66 | 4.42 | 4.43 | 4.43 | -0.22 (-4.73%) | 13,015,900 |
| 22 Mar 2024 | CNY | 4.57 | 4.7 | 4.57 | 4.65 | 4.65 | +0.09 (+1.97%) | 16,745,800 |
| 21 Mar 2024 | CNY | 4.53 | 4.6 | 4.47 | 4.56 | 4.56 | +0.03 (+0.66%) | 9,062,900 |
| 20 Mar 2024 | CNY | 4.5 | 4.55 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 9,523,700 |
| 19 Mar 2024 | CNY | 4.51 | 4.68 | 4.45 | 4.51 | 4.51 | 0.0 (0.0%) | 14,654,400 |
| 18 Mar 2024 | CNY | 4.4 | 4.52 | 4.39 | 4.51 | 4.51 | +0.07 (+1.58%) | 11,444,999 |
| 15 Mar 2024 | CNY | 4.26 | 4.48 | 4.26 | 4.44 | 4.44 | +0.13 (+3.02%) | 13,654,399 |
| 14 Mar 2024 | CNY | 4.29 | 4.34 | 4.22 | 4.31 | 4.31 | +0.03 (+0.70%) | 8,638,300 |
| 13 Mar 2024 | CNY | 4.32 | 4.33 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 6,457,599 |
| 12 Mar 2024 | CNY | 4.25 | 4.3 | 4.22 | 4.3 | 4.3 | +0.07 (+1.65%) | 7,092,999 |
| 11 Mar 2024 | CNY | 4.15 | 4.23 | 4.13 | 4.23 | 4.23 | +0.05 (+1.20%) | 6,255,600 |
| 8 Mar 2024 | CNY | 4.17 | 4.2 | 4.08 | 4.18 | 4.18 | +0.03 (+0.72%) | 5,112,000 |
| 7 Mar 2024 | CNY | 4.13 | 4.25 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 9,313,075 |
| 6 Mar 2024 | CNY | 4.05 | 4.17 | 4.04 | 4.13 | 4.13 | +0.08 (+1.98%) | 7,002,500 |
| 5 Mar 2024 | CNY | 4.15 | 4.15 | 4.03 | 4.05 | 4.05 | -0.11 (-2.64%) | 6,712,200 |
| 4 Mar 2024 | CNY | 4.22 | 4.24 | 4.08 | 4.16 | 4.16 | -0.04 (-0.95%) | 8,527,075 |
| 1 Mar 2024 | CNY | 4.24 | 4.28 | 4.12 | 4.2 | 4.2 | +0.09 (+2.19%) | 10,303,500 |
| 29 Feb 2024 | CNY | 3.94 | 4.11 | 3.92 | 4.11 | 4.11 | +0.15 (+3.79%) | 8,958,909 |
| 28 Feb 2024 | CNY | 4.32 | 4.38 | 3.96 | 3.96 | 3.96 | -0.35 (-8.12%) | 15,970,410 |
| 27 Feb 2024 | CNY | 4.23 | 4.31 | 4.17 | 4.31 | 4.31 | +0.07 (+1.65%) | 7,526,300 |
| 26 Feb 2024 | CNY | 4.2 | 4.33 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 11,559,600 |
| 23 Feb 2024 | CNY | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | +0.12 (+2.96%) | 9,907,072 |
| 22 Feb 2024 | CNY | 3.98 | 4.06 | 3.95 | 4.06 | 4.06 | +0.08 (+2.01%) | 6,600,646 |
