| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 14,586,840 |
| 11 Apr 2024 | CNY | 4.48 | 4.61 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 21,624,630 |
| 10 Apr 2024 | CNY | 4.5 | 4.56 | 4.47 | 4.5 | 4.5 | -0.03 (-0.66%) | 19,367,050 |
| 9 Apr 2024 | CNY | 4.43 | 4.53 | 4.42 | 4.53 | 4.53 | +0.06 (+1.34%) | 15,727,880 |
| 8 Apr 2024 | CNY | 4.54 | 4.58 | 4.45 | 4.47 | 4.47 | -0.1 (-2.19%) | 29,401,180 |
| 3 Apr 2024 | CNY | 4.36 | 4.58 | 4.36 | 4.57 | 4.57 | +0.18 (+4.10%) | 45,297,140 |
| 2 Apr 2024 | CNY | 4.3 | 4.4 | 4.27 | 4.39 | 4.39 | +0.1 (+2.33%) | 31,521,500 |
| 1 Apr 2024 | CNY | 4.27 | 4.3 | 4.26 | 4.29 | 4.29 | +0.03 (+0.70%) | 17,235,870 |
| 29 Mar 2024 | CNY | 4.24 | 4.27 | 4.21 | 4.26 | 4.26 | +0.03 (+0.71%) | 11,206,350 |
| 28 Mar 2024 | CNY | 4.24 | 4.27 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 15,478,200 |
| 27 Mar 2024 | CNY | 4.28 | 4.32 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 17,516,170 |
| 26 Mar 2024 | CNY | 4.28 | 4.31 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 14,525,230 |
| 25 Mar 2024 | CNY | 4.28 | 4.35 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 18,821,120 |
| 22 Mar 2024 | CNY | 4.33 | 4.37 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 15,448,420 |
| 21 Mar 2024 | CNY | 4.37 | 4.38 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 12,540,040 |
| 20 Mar 2024 | CNY | 4.36 | 4.39 | 4.34 | 4.36 | 4.36 | +0.01 (+0.23%) | 12,501,170 |
| 19 Mar 2024 | CNY | 4.38 | 4.4 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 14,215,890 |
| 18 Mar 2024 | CNY | 4.41 | 4.41 | 4.34 | 4.39 | 4.39 | -0.02 (-0.45%) | 20,412,360 |
| 15 Mar 2024 | CNY | 4.34 | 4.41 | 4.32 | 4.41 | 4.41 | +0.07 (+1.61%) | 19,876,100 |
| 14 Mar 2024 | CNY | 4.35 | 4.38 | 4.3 | 4.34 | 4.34 | 0.0 (0.0%) | 13,810,110 |
| 13 Mar 2024 | CNY | 4.37 | 4.38 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 10,688,520 |
| 12 Mar 2024 | CNY | 4.31 | 4.38 | 4.3 | 4.35 | 4.35 | +0.04 (+0.93%) | 19,383,440 |
| 11 Mar 2024 | CNY | 4.3 | 4.31 | 4.27 | 4.31 | 4.31 | +0.01 (+0.23%) | 11,443,830 |
| 8 Mar 2024 | CNY | 4.27 | 4.31 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 9,633,400 |
| 7 Mar 2024 | CNY | 4.3 | 4.33 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 13,012,180 |
| 6 Mar 2024 | CNY | 4.26 | 4.33 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 16,178,720 |
| 5 Mar 2024 | CNY | 4.24 | 4.29 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 19,631,670 |
| 4 Mar 2024 | CNY | 4.32 | 4.36 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 16,720,910 |
| 1 Mar 2024 | CNY | 4.32 | 4.39 | 4.28 | 4.3 | 4.3 | +0.03 (+0.70%) | 25,020,900 |
| 29 Feb 2024 | CNY | 4.16 | 4.3 | 4.15 | 4.27 | 4.27 | +0.11 (+2.64%) | 25,000,640 |
