| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2024 | CNY | 5.15 | 5.15 | 4.91 | 5.04 | 5.04 | -0.05 (-0.98%) | 10,122,636 |
| 12 Apr 2024 | CNY | 5.13 | 5.24 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 5,930,203 |
| 11 Apr 2024 | CNY | 5.12 | 5.19 | 5.06 | 5.13 | 5.13 | +0.04 (+0.79%) | 5,014,300 |
| 10 Apr 2024 | CNY | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 6,136,060 |
| 9 Apr 2024 | CNY | 5.11 | 5.16 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,636,700 |
| 8 Apr 2024 | CNY | 5.17 | 5.21 | 5.11 | 5.13 | 5.13 | -0.05 (-0.97%) | 6,000,500 |
| 3 Apr 2024 | CNY | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 5,443,000 |
| 2 Apr 2024 | CNY | 5.16 | 5.24 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 6,579,267 |
| 1 Apr 2024 | CNY | 5.09 | 5.19 | 5.08 | 5.19 | 5.19 | +0.11 (+2.17%) | 6,227,180 |
| 29 Mar 2024 | CNY | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | +0.05 (+0.99%) | 2,513,200 |
| 28 Mar 2024 | CNY | 4.98 | 5.11 | 4.91 | 5.03 | 5.03 | +0.1 (+2.03%) | 9,870,704 |
| 27 Mar 2024 | CNY | 5.08 | 5.1 | 4.93 | 4.93 | 4.93 | -0.16 (-3.14%) | 8,384,354 |
| 26 Mar 2024 | CNY | 5.15 | 5.18 | 5.01 | 5.09 | 5.09 | -0.03 (-0.59%) | 9,773,860 |
| 25 Mar 2024 | CNY | 5.27 | 5.29 | 5.09 | 5.12 | 5.12 | -0.14 (-2.66%) | 8,247,116 |
| 22 Mar 2024 | CNY | 5.32 | 5.35 | 5.2 | 5.26 | 5.26 | -0.08 (-1.50%) | 8,384,536 |
| 21 Mar 2024 | CNY | 5.29 | 5.35 | 5.27 | 5.34 | 5.34 | +0.07 (+1.33%) | 6,684,746 |
| 20 Mar 2024 | CNY | 5.18 | 5.27 | 5.18 | 5.27 | 5.27 | +0.07 (+1.35%) | 5,733,103 |
| 19 Mar 2024 | CNY | 5.19 | 5.26 | 5.16 | 5.2 | 5.2 | 0.0 (0.0%) | 6,378,704 |
| 18 Mar 2024 | CNY | 5.05 | 5.2 | 5.05 | 5.2 | 5.2 | +0.16 (+3.17%) | 8,648,446 |
| 15 Mar 2024 | CNY | 4.99 | 5.04 | 4.96 | 5.04 | 5.04 | +0.05 (+1.00%) | 5,150,085 |
| 14 Mar 2024 | CNY | 5.02 | 5.06 | 4.93 | 4.99 | 4.99 | -0.02 (-0.40%) | 4,638,332 |
| 13 Mar 2024 | CNY | 4.93 | 5.03 | 4.9 | 5.01 | 5.01 | +0.06 (+1.21%) | 7,792,840 |
| 12 Mar 2024 | CNY | 4.94 | 5 | 4.88 | 4.95 | 4.95 | +0.08 (+1.64%) | 10,640,275 |
| 11 Mar 2024 | CNY | 4.74 | 4.87 | 4.7 | 4.87 | 4.87 | +0.14 (+2.96%) | 9,701,940 |
| 8 Mar 2024 | CNY | 4.73 | 4.78 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 4,404,300 |
| 7 Mar 2024 | CNY | 4.77 | 4.82 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 5,246,877 |
| 6 Mar 2024 | CNY | 4.74 | 4.81 | 4.72 | 4.76 | 4.76 | +0.02 (+0.42%) | 4,424,900 |
| 5 Mar 2024 | CNY | 4.78 | 4.84 | 4.74 | 4.74 | 4.74 | -0.1 (-2.07%) | 5,399,020 |
| 4 Mar 2024 | CNY | 4.86 | 4.91 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 6,064,845 |
| 1 Mar 2024 | CNY | 4.74 | 4.87 | 4.7 | 4.85 | 4.85 | +0.13 (+2.75%) | 9,292,905 |
