| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.19 | 5.22 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 15,193,500 |
| 15 Mar 2024 | CNY | 5.15 | 5.18 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 10,115,378 |
| 14 Mar 2024 | CNY | 5.17 | 5.21 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 11,134,415 |
| 13 Mar 2024 | CNY | 5.17 | 5.21 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 11,043,215 |
| 12 Mar 2024 | CNY | 5.29 | 5.3 | 5.16 | 5.17 | 5.17 | -0.07 (-1.34%) | 16,988,933 |
| 11 Mar 2024 | CNY | 5.06 | 5.25 | 5.06 | 5.24 | 5.24 | +0.18 (+3.56%) | 25,162,500 |
| 8 Mar 2024 | CNY | 5.05 | 5.09 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 9,668,000 |
| 7 Mar 2024 | CNY | 5.11 | 5.15 | 5.05 | 5.05 | 5.05 | -0.06 (-1.17%) | 11,977,113 |
| 6 Mar 2024 | CNY | 5.05 | 5.17 | 5 | 5.11 | 5.11 | +0.04 (+0.79%) | 17,814,999 |
| 5 Mar 2024 | CNY | 5.08 | 5.13 | 5.05 | 5.07 | 5.07 | -0.02 (-0.39%) | 12,991,017 |
| 4 Mar 2024 | CNY | 5.15 | 5.16 | 5.03 | 5.09 | 5.09 | -0.04 (-0.78%) | 13,228,729 |
| 1 Mar 2024 | CNY | 5.09 | 5.15 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 21,180,381 |
| 29 Feb 2024 | CNY | 5.05 | 5.18 | 5 | 5.11 | 5.11 | +0.13 (+2.61%) | 24,655,904 |
| 28 Feb 2024 | CNY | 4.98 | 5.18 | 4.97 | 4.98 | 4.98 | 0.0 (0.0%) | 35,417,889 |
| 27 Feb 2024 | CNY | 4.92 | 4.98 | 4.9 | 4.98 | 4.98 | +0.05 (+1.01%) | 16,815,399 |
| 26 Feb 2024 | CNY | 4.96 | 4.99 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 18,346,462 |
| 23 Feb 2024 | CNY | 4.97 | 5 | 4.89 | 4.96 | 4.96 | 0.0 (0.0%) | 18,851,599 |
| 22 Feb 2024 | CNY | 4.92 | 4.98 | 4.9 | 4.96 | 4.96 | +0.03 (+0.61%) | 13,043,800 |
| 21 Feb 2024 | CNY | 4.93 | 5.07 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 18,671,816 |
| 20 Feb 2024 | CNY | 4.94 | 4.94 | 4.84 | 4.92 | 4.92 | -0.02 (-0.40%) | 14,203,328 |
| 19 Feb 2024 | CNY | 5.1 | 5.14 | 4.9 | 4.94 | 4.94 | -0.16 (-3.14%) | 26,656,621 |
| 8 Feb 2024 | CNY | 4.96 | 5.36 | 4.89 | 5.1 | 5.1 | +0.13 (+2.62%) | 48,431,786 |
| 7 Feb 2024 | CNY | 4.59 | 4.98 | 4.59 | 4.97 | 4.97 | +0.39 (+8.52%) | 54,464,798 |
| 6 Feb 2024 | CNY | 4.18 | 4.58 | 4.14 | 4.58 | 4.58 | +0.42 (+10.10%) | 39,184,483 |
| 5 Feb 2024 | CNY | 4.34 | 4.39 | 4.04 | 4.16 | 4.16 | -0.19 (-4.37%) | 18,684,769 |
| 2 Feb 2024 | CNY | 4.57 | 4.58 | 4.16 | 4.35 | 4.35 | -0.18 (-3.97%) | 22,737,967 |
| 1 Feb 2024 | CNY | 4.63 | 4.68 | 4.51 | 4.53 | 4.53 | -0.13 (-2.79%) | 17,459,564 |
| 31 Jan 2024 | CNY | 4.71 | 4.77 | 4.62 | 4.66 | 4.66 | -0.07 (-1.48%) | 15,830,513 |
| 30 Jan 2024 | CNY | 4.84 | 4.89 | 4.72 | 4.73 | 4.73 | -0.13 (-2.67%) | 12,385,974 |
| 29 Jan 2024 | CNY | 4.96 | 4.98 | 4.86 | 4.86 | 4.86 | -0.09 (-1.82%) | 13,015,936 |
