| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 5.25 | 5.25 | 5.09 | 5.17 | 5.17 | -0.08 (-1.52%) | 8,165,940 |
| 9 Apr 2024 | CNY | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | +0.09 (+1.74%) | 6,986,334 |
| 8 Apr 2024 | CNY | 5.31 | 5.31 | 5.14 | 5.16 | 5.16 | -0.14 (-2.64%) | 9,072,992 |
| 3 Apr 2024 | CNY | 5.36 | 5.36 | 5.26 | 5.3 | 5.3 | -0.06 (-1.12%) | 8,679,490 |
| 2 Apr 2024 | CNY | 5.37 | 5.4 | 5.3 | 5.36 | 5.36 | -0.03 (-0.56%) | 12,600,185 |
| 1 Apr 2024 | CNY | 5.29 | 5.39 | 5.21 | 5.39 | 5.39 | +0.02 (+0.37%) | 21,116,559 |
| 29 Mar 2024 | CNY | 5.13 | 5.63 | 5.08 | 5.37 | 5.37 | +0.27 (+5.29%) | 18,552,900 |
| 28 Mar 2024 | CNY | 4.99 | 5.18 | 4.91 | 5.1 | 5.1 | +0.13 (+2.62%) | 7,728,300 |
| 27 Mar 2024 | CNY | 5.18 | 5.18 | 4.97 | 4.97 | 4.97 | -0.18 (-3.50%) | 6,630,600 |
| 26 Mar 2024 | CNY | 5.16 | 5.21 | 5.06 | 5.15 | 5.15 | 0.0 (0.0%) | 7,422,729 |
| 25 Mar 2024 | CNY | 5.29 | 5.31 | 5.12 | 5.15 | 5.15 | -0.14 (-2.65%) | 9,093,333 |
| 22 Mar 2024 | CNY | 5.33 | 5.38 | 5.21 | 5.29 | 5.29 | -0.09 (-1.67%) | 9,694,400 |
| 21 Mar 2024 | CNY | 5.42 | 5.45 | 5.29 | 5.38 | 5.38 | -0.08 (-1.47%) | 14,665,545 |
| 20 Mar 2024 | CNY | 5.28 | 5.62 | 5.24 | 5.46 | 5.46 | +0.16 (+3.02%) | 15,697,021 |
| 19 Mar 2024 | CNY | 5.31 | 5.39 | 5.28 | 5.3 | 5.3 | -0.03 (-0.56%) | 8,110,127 |
| 18 Mar 2024 | CNY | 5.19 | 5.34 | 5.18 | 5.33 | 5.33 | +0.17 (+3.29%) | 11,385,029 |
| 15 Mar 2024 | CNY | 5.1 | 5.17 | 5.03 | 5.16 | 5.16 | +0.07 (+1.38%) | 6,445,350 |
| 14 Mar 2024 | CNY | 5.16 | 5.19 | 5.02 | 5.09 | 5.09 | -0.08 (-1.55%) | 7,920,600 |
| 13 Mar 2024 | CNY | 5.15 | 5.21 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 7,835,500 |
| 12 Mar 2024 | CNY | 5.2 | 5.22 | 5.11 | 5.17 | 5.17 | -0.05 (-0.96%) | 8,834,002 |
| 11 Mar 2024 | CNY | 5.09 | 5.23 | 5.08 | 5.22 | 5.22 | +0.2 (+3.98%) | 12,872,500 |
| 8 Mar 2024 | CNY | 4.95 | 5.03 | 4.92 | 5.02 | 5.02 | +0.05 (+1.01%) | 7,095,929 |
| 7 Mar 2024 | CNY | 4.99 | 5.07 | 4.9 | 4.97 | 4.97 | 0.0 (0.0%) | 10,578,174 |
| 6 Mar 2024 | CNY | 4.83 | 5.01 | 4.79 | 4.97 | 4.97 | +0.15 (+3.11%) | 9,613,826 |
| 5 Mar 2024 | CNY | 4.94 | 4.96 | 4.8 | 4.82 | 4.82 | -0.14 (-2.82%) | 9,306,200 |
| 4 Mar 2024 | CNY | 5.01 | 5.06 | 4.86 | 4.96 | 4.96 | -0.02 (-0.40%) | 7,994,200 |
| 1 Mar 2024 | CNY | 4.9 | 5.02 | 4.85 | 4.98 | 4.98 | +0.12 (+2.47%) | 10,451,900 |
| 29 Feb 2024 | CNY | 4.61 | 4.87 | 4.61 | 4.86 | 4.86 | +0.18 (+3.85%) | 10,896,407 |
| 28 Feb 2024 | CNY | 5.14 | 5.2 | 4.68 | 4.68 | 4.68 | -0.44 (-8.59%) | 18,283,936 |
| 27 Feb 2024 | CNY | 5.01 | 5.12 | 4.97 | 5.12 | 5.12 | +0.11 (+2.20%) | 8,640,700 |
