| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.05 | 5.12 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 6,076,530 |
| 11 Apr 2024 | CNY | 5.01 | 5.14 | 5 | 5.07 | 5.07 | 0.0 (0.0%) | 5,833,680 |
| 10 Apr 2024 | CNY | 5.15 | 5.22 | 5.02 | 5.07 | 5.07 | -0.1 (-1.93%) | 6,498,750 |
| 9 Apr 2024 | CNY | 5.02 | 5.18 | 5.02 | 5.17 | 5.17 | +0.13 (+2.58%) | 6,503,380 |
| 8 Apr 2024 | CNY | 5.15 | 5.18 | 5.02 | 5.04 | 5.04 | -0.14 (-2.70%) | 8,977,510 |
| 3 Apr 2024 | CNY | 5.13 | 5.19 | 5.11 | 5.18 | 5.18 | +0.05 (+0.97%) | 6,966,440 |
| 2 Apr 2024 | CNY | 5.06 | 5.15 | 5.06 | 5.13 | 5.13 | +0.08 (+1.58%) | 7,810,180 |
| 1 Apr 2024 | CNY | 4.96 | 5.1 | 4.94 | 5.05 | 5.05 | +0.09 (+1.81%) | 8,921,700 |
| 29 Mar 2024 | CNY | 4.89 | 4.99 | 4.88 | 4.96 | 4.96 | +0.07 (+1.43%) | 4,566,420 |
| 28 Mar 2024 | CNY | 4.85 | 4.96 | 4.79 | 4.89 | 4.89 | +0.06 (+1.24%) | 6,085,430 |
| 27 Mar 2024 | CNY | 4.88 | 4.95 | 4.81 | 4.83 | 4.83 | -0.07 (-1.43%) | 6,624,820 |
| 26 Mar 2024 | CNY | 4.85 | 4.93 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 7,033,120 |
| 25 Mar 2024 | CNY | 4.9 | 4.95 | 4.83 | 4.83 | 4.83 | -0.12 (-2.42%) | 6,739,660 |
| 22 Mar 2024 | CNY | 4.9 | 5.04 | 4.84 | 4.95 | 4.95 | +0.05 (+1.02%) | 9,187,870 |
| 21 Mar 2024 | CNY | 4.9 | 4.94 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 4,829,360 |
| 20 Mar 2024 | CNY | 4.84 | 4.91 | 4.82 | 4.9 | 4.9 | +0.05 (+1.03%) | 4,914,530 |
| 19 Mar 2024 | CNY | 4.91 | 4.93 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 5,902,180 |
| 18 Mar 2024 | CNY | 4.77 | 4.92 | 4.77 | 4.9 | 4.9 | +0.14 (+2.94%) | 9,480,610 |
| 15 Mar 2024 | CNY | 4.7 | 4.77 | 4.69 | 4.76 | 4.76 | +0.06 (+1.28%) | 4,451,280 |
| 14 Mar 2024 | CNY | 4.68 | 4.75 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 6,236,890 |
| 13 Mar 2024 | CNY | 4.69 | 4.71 | 4.61 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,896,280 |
| 12 Mar 2024 | CNY | 4.64 | 4.7 | 4.58 | 4.66 | 4.66 | +0.02 (+0.43%) | 4,338,480 |
| 11 Mar 2024 | CNY | 4.49 | 4.65 | 4.48 | 4.64 | 4.64 | +0.15 (+3.34%) | 7,617,360 |
| 8 Mar 2024 | CNY | 4.53 | 4.55 | 4.45 | 4.49 | 4.49 | -0.03 (-0.66%) | 5,934,030 |
| 7 Mar 2024 | CNY | 4.55 | 4.7 | 4.52 | 4.52 | 4.52 | +0.01 (+0.22%) | 8,659,600 |
| 6 Mar 2024 | CNY | 4.48 | 4.53 | 4.42 | 4.51 | 4.51 | +0.05 (+1.12%) | 5,493,790 |
| 5 Mar 2024 | CNY | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 7,004,720 |
| 4 Mar 2024 | CNY | 4.58 | 4.61 | 4.46 | 4.57 | 4.57 | -0.01 (-0.22%) | 8,419,190 |
| 1 Mar 2024 | CNY | 4.56 | 4.62 | 4.49 | 4.58 | 4.58 | +0.03 (+0.66%) | 9,352,600 |
| 29 Feb 2024 | CNY | 4.39 | 4.56 | 4.34 | 4.55 | 4.55 | +0.11 (+2.48%) | 9,690,650 |
