| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.93 | 4.99 | 4.85 | 4.86 | 4.86 | -0.08 (-1.62%) | 5,980,620 |
| 11 Apr 2024 | CNY | 4.84 | 5.02 | 4.76 | 4.94 | 4.94 | +0.05 (+1.02%) | 7,336,170 |
| 10 Apr 2024 | CNY | 5.06 | 5.12 | 4.82 | 4.89 | 4.89 | -0.21 (-4.12%) | 8,899,520 |
| 9 Apr 2024 | CNY | 4.92 | 5.1 | 4.91 | 5.1 | 5.1 | +0.16 (+3.24%) | 6,945,560 |
| 8 Apr 2024 | CNY | 5.08 | 5.09 | 4.93 | 4.94 | 4.94 | -0.14 (-2.76%) | 6,993,160 |
| 3 Apr 2024 | CNY | 5.15 | 5.16 | 5.04 | 5.08 | 5.08 | -0.08 (-1.55%) | 6,192,060 |
| 2 Apr 2024 | CNY | 5.13 | 5.18 | 5.1 | 5.16 | 5.16 | +0.02 (+0.39%) | 7,427,780 |
| 1 Apr 2024 | CNY | 5.02 | 5.14 | 5.01 | 5.14 | 5.14 | +0.13 (+2.59%) | 7,873,480 |
| 29 Mar 2024 | CNY | 5 | 5.05 | 4.93 | 5.01 | 5.01 | +0.11 (+2.24%) | 7,355,920 |
| 28 Mar 2024 | CNY | 4.78 | 4.97 | 4.77 | 4.9 | 4.9 | +0.1 (+2.08%) | 6,909,460 |
| 27 Mar 2024 | CNY | 5.03 | 5.05 | 4.8 | 4.8 | 4.8 | -0.21 (-4.19%) | 7,930,240 |
| 26 Mar 2024 | CNY | 5 | 5.05 | 4.9 | 5.01 | 5.01 | +0.01 (+0.20%) | 6,792,480 |
| 25 Mar 2024 | CNY | 5.07 | 5.14 | 5 | 5 | 5 | -0.07 (-1.38%) | 7,310,960 |
| 22 Mar 2024 | CNY | 5.15 | 5.17 | 5.03 | 5.07 | 5.07 | -0.09 (-1.74%) | 7,367,980 |
| 21 Mar 2024 | CNY | 5.15 | 5.19 | 5.08 | 5.16 | 5.16 | 0.0 (0.0%) | 7,546,930 |
| 20 Mar 2024 | CNY | 5.11 | 5.17 | 5.11 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,829,620 |
| 19 Mar 2024 | CNY | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 7,900,770 |
| 18 Mar 2024 | CNY | 5.09 | 5.14 | 5.05 | 5.14 | 5.14 | +0.08 (+1.58%) | 9,910,830 |
| 15 Mar 2024 | CNY | 5.04 | 5.07 | 4.96 | 5.06 | 5.06 | +0.03 (+0.60%) | 7,042,400 |
| 14 Mar 2024 | CNY | 5.04 | 5.09 | 4.95 | 5.03 | 5.03 | -0.02 (-0.40%) | 8,925,830 |
| 13 Mar 2024 | CNY | 5.07 | 5.08 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 8,678,080 |
| 12 Mar 2024 | CNY | 5.14 | 5.16 | 5 | 5.08 | 5.08 | -0.07 (-1.36%) | 16,215,360 |
| 11 Mar 2024 | CNY | 4.85 | 5.2 | 4.85 | 5.15 | 5.15 | +0.3 (+6.19%) | 22,955,280 |
| 8 Mar 2024 | CNY | 4.76 | 4.92 | 4.76 | 4.85 | 4.85 | +0.08 (+1.68%) | 9,320,640 |
| 7 Mar 2024 | CNY | 4.86 | 4.91 | 4.74 | 4.77 | 4.77 | -0.07 (-1.45%) | 11,072,160 |
| 6 Mar 2024 | CNY | 4.64 | 4.89 | 4.61 | 4.84 | 4.84 | +0.19 (+4.09%) | 14,534,030 |
| 5 Mar 2024 | CNY | 4.75 | 4.76 | 4.64 | 4.65 | 4.65 | -0.15 (-3.12%) | 9,724,460 |
| 4 Mar 2024 | CNY | 4.87 | 4.95 | 4.7 | 4.8 | 4.8 | -0.12 (-2.44%) | 18,443,090 |
| 1 Mar 2024 | CNY | 4.66 | 5.05 | 4.61 | 4.92 | 4.92 | +0.3 (+6.49%) | 25,573,510 |
| 29 Feb 2024 | CNY | 4.41 | 4.63 | 4.37 | 4.62 | 4.62 | +0.18 (+4.05%) | 12,147,430 |
