| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 5.36 | 5.38 | 5.26 | 5.29 | 5.29 | -0.09 (-1.67%) | 7,126,200 |
| 2 Apr 2024 | CNY | 5.4 | 5.4 | 5.28 | 5.38 | 5.38 | 0.0 (0.0%) | 9,014,585 |
| 1 Apr 2024 | CNY | 5.21 | 5.38 | 5.2 | 5.38 | 5.38 | +0.18 (+3.46%) | 11,257,267 |
| 29 Mar 2024 | CNY | 5.16 | 5.22 | 5.09 | 5.2 | 5.2 | +0.02 (+0.39%) | 4,117,150 |
| 28 Mar 2024 | CNY | 5.12 | 5.23 | 5.05 | 5.18 | 5.18 | +0.08 (+1.57%) | 9,562,800 |
| 27 Mar 2024 | CNY | 5.24 | 5.26 | 5.08 | 5.1 | 5.1 | -0.17 (-3.23%) | 8,812,350 |
| 26 Mar 2024 | CNY | 5.21 | 5.3 | 5.14 | 5.27 | 5.27 | +0.05 (+0.96%) | 11,761,600 |
| 25 Mar 2024 | CNY | 5.35 | 5.41 | 5.21 | 5.22 | 5.22 | -0.19 (-3.51%) | 10,983,600 |
| 22 Mar 2024 | CNY | 5.47 | 5.49 | 5.31 | 5.41 | 5.41 | -0.06 (-1.10%) | 11,033,922 |
| 21 Mar 2024 | CNY | 5.45 | 5.52 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 11,185,000 |
| 20 Mar 2024 | CNY | 5.42 | 5.47 | 5.39 | 5.45 | 5.45 | +0.01 (+0.18%) | 9,928,836 |
| 19 Mar 2024 | CNY | 5.43 | 5.5 | 5.39 | 5.44 | 5.44 | +0.02 (+0.37%) | 15,413,058 |
| 18 Mar 2024 | CNY | 5.44 | 5.5 | 5.31 | 5.42 | 5.42 | +0.02 (+0.37%) | 18,152,035 |
| 15 Mar 2024 | CNY | 5.43 | 5.67 | 5.29 | 5.4 | 5.4 | -0.05 (-0.92%) | 30,079,286 |
| 14 Mar 2024 | CNY | 5.32 | 5.75 | 5.27 | 5.45 | 5.45 | +0.14 (+2.64%) | 35,047,068 |
| 13 Mar 2024 | CNY | 5.39 | 5.4 | 5.23 | 5.31 | 5.31 | -0.07 (-1.30%) | 13,294,450 |
| 12 Mar 2024 | CNY | 5.14 | 5.4 | 5.12 | 5.38 | 5.38 | +0.24 (+4.67%) | 17,708,982 |
| 11 Mar 2024 | CNY | 4.96 | 5.21 | 4.96 | 5.14 | 5.14 | +0.17 (+3.42%) | 14,600,650 |
| 8 Mar 2024 | CNY | 4.93 | 5 | 4.87 | 4.97 | 4.97 | +0.06 (+1.22%) | 7,844,450 |
| 7 Mar 2024 | CNY | 4.98 | 5.06 | 4.9 | 4.91 | 4.91 | -0.05 (-1.01%) | 9,306,957 |
| 6 Mar 2024 | CNY | 4.98 | 5.06 | 4.9 | 4.96 | 4.96 | -0.01 (-0.20%) | 10,139,907 |
| 5 Mar 2024 | CNY | 5.07 | 5.1 | 4.94 | 4.97 | 4.97 | -0.15 (-2.93%) | 11,270,027 |
| 4 Mar 2024 | CNY | 5.13 | 5.21 | 4.96 | 5.12 | 5.12 | -0.02 (-0.39%) | 11,526,050 |
| 1 Mar 2024 | CNY | 5.05 | 5.17 | 5.02 | 5.14 | 5.14 | +0.1 (+1.98%) | 12,936,700 |
| 29 Feb 2024 | CNY | 4.84 | 5.05 | 4.8 | 5.04 | 5.04 | +0.14 (+2.86%) | 15,162,150 |
| 28 Feb 2024 | CNY | 5.32 | 5.42 | 4.87 | 4.9 | 4.9 | -0.42 (-7.89%) | 24,127,800 |
| 27 Feb 2024 | CNY | 5.18 | 5.32 | 5.15 | 5.32 | 5.32 | +0.13 (+2.50%) | 11,513,050 |
| 26 Feb 2024 | CNY | 5.21 | 5.38 | 5.13 | 5.19 | 5.19 | -0.02 (-0.38%) | 17,047,351 |
| 23 Feb 2024 | CNY | 4.92 | 5.23 | 4.89 | 5.21 | 5.21 | +0.31 (+6.33%) | 14,128,800 |
| 22 Feb 2024 | CNY | 4.88 | 4.93 | 4.8 | 4.9 | 4.9 | +0.08 (+1.66%) | 12,084,042 |
