| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 2.71 | 2.74 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 8,689,800 |
| 11 Apr 2024 | CNY | 2.66 | 2.75 | 2.63 | 2.72 | 2.72 | +0.03 (+1.12%) | 7,833,920 |
| 10 Apr 2024 | CNY | 2.77 | 2.78 | 2.65 | 2.69 | 2.69 | -0.08 (-2.89%) | 9,319,920 |
| 9 Apr 2024 | CNY | 2.7 | 2.79 | 2.69 | 2.77 | 2.77 | +0.06 (+2.21%) | 10,343,540 |
| 8 Apr 2024 | CNY | 2.85 | 2.86 | 2.7 | 2.71 | 2.71 | -0.13 (-4.58%) | 12,107,060 |
| 3 Apr 2024 | CNY | 2.94 | 2.94 | 2.75 | 2.84 | 2.84 | -0.11 (-3.73%) | 18,627,560 |
| 2 Apr 2024 | CNY | 2.95 | 3.03 | 2.88 | 2.95 | 2.95 | 0.0 (0.0%) | 14,425,910 |
| 1 Apr 2024 | CNY | 2.9 | 2.96 | 2.86 | 2.95 | 2.95 | +0.05 (+1.72%) | 10,894,160 |
| 29 Mar 2024 | CNY | 2.85 | 2.92 | 2.82 | 2.9 | 2.9 | +0.05 (+1.75%) | 11,149,390 |
| 28 Mar 2024 | CNY | 2.78 | 2.86 | 2.78 | 2.85 | 2.85 | +0.08 (+2.89%) | 10,215,620 |
| 27 Mar 2024 | CNY | 2.91 | 2.91 | 2.74 | 2.77 | 2.77 | -0.11 (-3.82%) | 8,622,000 |
| 26 Mar 2024 | CNY | 2.87 | 2.91 | 2.81 | 2.88 | 2.88 | +0.04 (+1.41%) | 10,598,150 |
| 25 Mar 2024 | CNY | 2.95 | 2.97 | 2.83 | 2.84 | 2.84 | -0.11 (-3.73%) | 16,110,300 |
| 22 Mar 2024 | CNY | 3.06 | 3.09 | 2.94 | 2.95 | 2.95 | -0.11 (-3.59%) | 18,659,860 |
| 21 Mar 2024 | CNY | 3.09 | 3.11 | 2.98 | 3.06 | 3.06 | -0.03 (-0.97%) | 19,028,750 |
| 20 Mar 2024 | CNY | 2.98 | 3.1 | 2.94 | 3.09 | 3.09 | +0.11 (+3.69%) | 22,003,750 |
| 19 Mar 2024 | CNY | 3.04 | 3.05 | 2.93 | 2.98 | 2.98 | -0.05 (-1.65%) | 16,565,180 |
| 18 Mar 2024 | CNY | 2.92 | 3.05 | 2.92 | 3.03 | 3.03 | +0.1 (+3.41%) | 23,569,740 |
| 15 Mar 2024 | CNY | 2.95 | 2.97 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 17,664,270 |
| 14 Mar 2024 | CNY | 2.94 | 3.04 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 26,565,880 |
| 13 Mar 2024 | CNY | 3.03 | 3.09 | 2.92 | 2.99 | 2.99 | -0.17 (-5.38%) | 42,095,450 |
| 12 Mar 2024 | CNY | 3.43 | 3.43 | 3.01 | 3.16 | 3.16 | +0.04 (+1.28%) | 71,955,790 |
| 11 Mar 2024 | CNY | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.28 (+9.86%) | 9,958,870 |
| 8 Mar 2024 | CNY | 2.6 | 2.84 | 2.58 | 2.84 | 2.84 | +0.26 (+10.08%) | 18,322,240 |
| 7 Mar 2024 | CNY | 2.55 | 2.65 | 2.54 | 2.58 | 2.58 | +0.05 (+1.98%) | 12,983,420 |
| 6 Mar 2024 | CNY | 2.45 | 2.55 | 2.43 | 2.53 | 2.53 | +0.08 (+3.27%) | 11,116,030 |
| 5 Mar 2024 | CNY | 2.53 | 2.55 | 2.44 | 2.45 | 2.45 | -0.09 (-3.54%) | 10,667,200 |
| 4 Mar 2024 | CNY | 2.6 | 2.63 | 2.47 | 2.54 | 2.54 | -0.07 (-2.68%) | 11,413,860 |
| 1 Mar 2024 | CNY | 2.65 | 2.67 | 2.56 | 2.61 | 2.61 | -0.02 (-0.76%) | 12,611,860 |
| 29 Feb 2024 | CNY | 2.5 | 2.64 | 2.43 | 2.63 | 2.63 | +0.08 (+3.14%) | 19,702,240 |
