| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.51 | 4.65 | 4.5 | 4.56 | 4.56 | +0.04 (+0.88%) | 10,158,870 |
| 11 Apr 2024 | CNY | 4.47 | 4.59 | 4.39 | 4.52 | 4.52 | +0.03 (+0.67%) | 7,114,130 |
| 10 Apr 2024 | CNY | 4.59 | 4.62 | 4.43 | 4.49 | 4.49 | -0.11 (-2.39%) | 8,787,640 |
| 9 Apr 2024 | CNY | 4.5 | 4.61 | 4.48 | 4.6 | 4.6 | +0.09 (+2.00%) | 6,853,800 |
| 8 Apr 2024 | CNY | 4.68 | 4.73 | 4.48 | 4.51 | 4.51 | -0.18 (-3.84%) | 10,692,810 |
| 3 Apr 2024 | CNY | 4.7 | 4.72 | 4.61 | 4.69 | 4.69 | 0.0 (0.0%) | 7,125,400 |
| 2 Apr 2024 | CNY | 4.62 | 4.75 | 4.59 | 4.69 | 4.69 | +0.06 (+1.30%) | 9,830,150 |
| 1 Apr 2024 | CNY | 4.58 | 4.64 | 4.54 | 4.63 | 4.63 | +0.05 (+1.09%) | 9,967,800 |
| 29 Mar 2024 | CNY | 4.38 | 4.59 | 4.38 | 4.58 | 4.58 | +0.2 (+4.57%) | 12,055,450 |
| 28 Mar 2024 | CNY | 4.28 | 4.43 | 4.27 | 4.38 | 4.38 | +0.09 (+2.10%) | 6,230,100 |
| 27 Mar 2024 | CNY | 4.44 | 4.45 | 4.28 | 4.29 | 4.29 | -0.14 (-3.16%) | 6,142,900 |
| 26 Mar 2024 | CNY | 4.38 | 4.46 | 4.35 | 4.43 | 4.43 | +0.03 (+0.68%) | 8,490,160 |
| 25 Mar 2024 | CNY | 4.53 | 4.55 | 4.38 | 4.4 | 4.4 | -0.15 (-3.30%) | 12,098,900 |
| 22 Mar 2024 | CNY | 4.58 | 4.69 | 4.45 | 4.55 | 4.55 | -0.04 (-0.87%) | 14,235,800 |
| 21 Mar 2024 | CNY | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | +0.02 (+0.44%) | 7,441,350 |
| 20 Mar 2024 | CNY | 4.54 | 4.57 | 4.49 | 4.57 | 4.57 | +0.01 (+0.22%) | 7,756,840 |
| 19 Mar 2024 | CNY | 4.51 | 4.59 | 4.49 | 4.56 | 4.56 | +0.05 (+1.11%) | 10,290,600 |
| 18 Mar 2024 | CNY | 4.45 | 4.56 | 4.42 | 4.51 | 4.51 | +0.07 (+1.58%) | 9,718,800 |
| 15 Mar 2024 | CNY | 4.32 | 4.46 | 4.29 | 4.44 | 4.44 | +0.12 (+2.78%) | 8,591,500 |
| 14 Mar 2024 | CNY | 4.34 | 4.38 | 4.26 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,049,900 |
| 13 Mar 2024 | CNY | 4.36 | 4.39 | 4.29 | 4.34 | 4.34 | -0.02 (-0.46%) | 8,258,010 |
| 12 Mar 2024 | CNY | 4.25 | 4.38 | 4.24 | 4.36 | 4.36 | +0.11 (+2.59%) | 11,320,700 |
| 11 Mar 2024 | CNY | 4.18 | 4.26 | 4.17 | 4.25 | 4.25 | +0.07 (+1.67%) | 7,615,520 |
| 8 Mar 2024 | CNY | 4.17 | 4.21 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 8,004,300 |
| 7 Mar 2024 | CNY | 4.16 | 4.25 | 4.14 | 4.18 | 4.18 | +0.04 (+0.97%) | 10,603,330 |
| 6 Mar 2024 | CNY | 4.06 | 4.17 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 9,555,590 |
| 5 Mar 2024 | CNY | 4.16 | 4.17 | 4 | 4.06 | 4.06 | -0.12 (-2.87%) | 12,383,630 |
| 4 Mar 2024 | CNY | 4.26 | 4.27 | 4.11 | 4.18 | 4.18 | -0.08 (-1.88%) | 10,441,400 |
| 1 Mar 2024 | CNY | 4.28 | 4.31 | 4.18 | 4.26 | 4.26 | -0.02 (-0.47%) | 13,245,400 |
| 29 Feb 2024 | CNY | 4.1 | 4.29 | 4.05 | 4.28 | 4.28 | +0.1 (+2.39%) | 21,628,400 |
