| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 5.03 | 5.1 | 4.57 | 4.6 | 4.6 | -0.66 (-12.55%) | 142,913,767 |
| 2 Apr 2024 | CNY | 5.36 | 5.78 | 5.25 | 5.26 | 5.26 | -0.09 (-1.68%) | 168,037,598 |
| 1 Apr 2024 | CNY | 5.2 | 5.36 | 5.14 | 5.35 | 5.35 | +0.15 (+2.88%) | 111,789,731 |
| 29 Mar 2024 | CNY | 5.2 | 5.48 | 5.1 | 5.2 | 5.2 | -0.19 (-3.53%) | 89,220,738 |
| 28 Mar 2024 | CNY | 5.02 | 5.63 | 5.01 | 5.39 | 5.39 | +0.51 (+10.45%) | 176,801,687 |
| 27 Mar 2024 | CNY | 4.78 | 5.08 | 4.7 | 4.88 | 4.88 | +0.03 (+0.62%) | 121,669,035 |
| 26 Mar 2024 | CNY | 5.05 | 5.13 | 4.78 | 4.85 | 4.85 | -0.31 (-6.01%) | 142,831,333 |
| 25 Mar 2024 | CNY | 5.83 | 5.96 | 5.03 | 5.16 | 5.16 | -0.45 (-8.02%) | 185,803,198 |
| 22 Mar 2024 | CNY | 5.49 | 6.24 | 5.3 | 5.61 | 5.61 | +0.29 (+5.45%) | 308,499,474 |
| 21 Mar 2024 | CNY | 4.43 | 5.32 | 4.4 | 5.32 | 5.32 | +0.89 (+20.09%) | 240,186,905 |
| 20 Mar 2024 | CNY | 4.35 | 4.55 | 4.29 | 4.43 | 4.43 | +0.01 (+0.23%) | 100,425,907 |
| 19 Mar 2024 | CNY | 4.42 | 4.68 | 4.36 | 4.42 | 4.42 | -0.07 (-1.56%) | 129,771,078 |
| 18 Mar 2024 | CNY | 4.3 | 4.56 | 4.25 | 4.49 | 4.49 | +0.15 (+3.46%) | 125,563,516 |
| 15 Mar 2024 | CNY | 4.27 | 4.37 | 4.18 | 4.34 | 4.34 | +0.06 (+1.40%) | 105,360,108 |
| 14 Mar 2024 | CNY | 4.59 | 4.68 | 4.21 | 4.28 | 4.28 | -0.47 (-9.89%) | 171,724,169 |
| 13 Mar 2024 | CNY | 5.17 | 5.18 | 4.75 | 4.75 | 4.75 | -0.32 (-6.31%) | 188,412,054 |
| 12 Mar 2024 | CNY | 4.71 | 5.08 | 4.68 | 5.07 | 5.07 | +0.3 (+6.29%) | 181,281,847 |
| 11 Mar 2024 | CNY | 4.61 | 4.85 | 4.45 | 4.77 | 4.77 | -0.1 (-2.05%) | 146,260,176 |
| 8 Mar 2024 | CNY | 4.4 | 4.95 | 4.4 | 4.87 | 4.87 | +0.37 (+8.22%) | 192,055,364 |
| 7 Mar 2024 | CNY | 4.1 | 4.55 | 4.06 | 4.5 | 4.5 | +0.34 (+8.17%) | 186,469,011 |
| 6 Mar 2024 | CNY | 3.84 | 4.47 | 3.8 | 4.16 | 4.16 | +0.26 (+6.67%) | 171,251,335 |
| 5 Mar 2024 | CNY | 3.88 | 4.03 | 3.79 | 3.9 | 3.9 | -0.18 (-4.41%) | 142,093,954 |
| 4 Mar 2024 | CNY | 3.58 | 4.26 | 3.55 | 4.08 | 4.08 | +0.5 (+13.97%) | 207,571,896 |
| 1 Mar 2024 | CNY | 3.65 | 3.73 | 3.44 | 3.58 | 3.58 | -0.15 (-4.02%) | 117,809,116 |
| 29 Feb 2024 | CNY | 3.5 | 3.75 | 3.44 | 3.73 | 3.73 | +0.12 (+3.32%) | 129,332,632 |
| 28 Feb 2024 | CNY | 3.91 | 4.06 | 3.55 | 3.61 | 3.61 | -0.38 (-9.52%) | 174,773,649 |
| 27 Feb 2024 | CNY | 4.08 | 4.1 | 3.82 | 3.99 | 3.99 | -0.21 (-5%) | 166,316,814 |
| 26 Feb 2024 | CNY | 4.01 | 4.25 | 3.94 | 4.2 | 4.2 | -0.16 (-3.67%) | 190,460,003 |
| 23 Feb 2024 | CNY | 3.84 | 4.61 | 3.79 | 4.36 | 4.36 | +0.51 (+13.25%) | 264,147,515 |
| 22 Feb 2024 | CNY | 3.7 | 4 | 3.51 | 3.85 | 3.85 | -0.12 (-3.02%) | 234,725,752 |
