| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 4.53 | 4.58 | 4.36 | 4.42 | 4.42 | -0.25 (-5.35%) | 45,059,668 |
| 2 Apr 2024 | CNY | 4.58 | 4.82 | 4.48 | 4.67 | 4.67 | -0.02 (-0.43%) | 73,751,998 |
| 1 Apr 2024 | CNY | 4.28 | 4.88 | 4.2 | 4.69 | 4.69 | +0.51 (+12.20%) | 83,287,288 |
| 29 Mar 2024 | CNY | 4.2 | 4.23 | 4 | 4.18 | 4.18 | +0.01 (+0.24%) | 23,683,369 |
| 28 Mar 2024 | CNY | 3.86 | 4.28 | 3.84 | 4.17 | 4.17 | +0.38 (+10.03%) | 51,729,620 |
| 27 Mar 2024 | CNY | 3.98 | 3.99 | 3.77 | 3.79 | 3.79 | -0.21 (-5.25%) | 25,548,300 |
| 26 Mar 2024 | CNY | 4.02 | 4.1 | 3.91 | 4 | 4 | -0.04 (-0.99%) | 24,853,708 |
| 25 Mar 2024 | CNY | 4.14 | 4.26 | 4.03 | 4.04 | 4.04 | -0.14 (-3.35%) | 35,094,508 |
| 22 Mar 2024 | CNY | 4.3 | 4.3 | 4.12 | 4.18 | 4.18 | -0.22 (-5.00%) | 47,044,465 |
| 21 Mar 2024 | CNY | 4.15 | 4.45 | 4.07 | 4.4 | 4.4 | +0.19 (+4.51%) | 59,079,626 |
| 20 Mar 2024 | CNY | 4.01 | 4.24 | 4.01 | 4.21 | 4.21 | +0.2 (+4.99%) | 46,694,225 |
| 19 Mar 2024 | CNY | 4.06 | 4.1 | 3.99 | 4.01 | 4.01 | -0.04 (-0.99%) | 27,638,200 |
| 18 Mar 2024 | CNY | 3.89 | 4.06 | 3.86 | 4.05 | 4.05 | +0.16 (+4.11%) | 39,023,727 |
| 15 Mar 2024 | CNY | 3.85 | 3.89 | 3.8 | 3.89 | 3.89 | +0.04 (+1.04%) | 24,983,200 |
| 14 Mar 2024 | CNY | 3.9 | 3.96 | 3.76 | 3.85 | 3.85 | -0.1 (-2.53%) | 29,990,812 |
| 13 Mar 2024 | CNY | 4.03 | 4.04 | 3.91 | 3.95 | 3.95 | -0.14 (-3.42%) | 42,467,600 |
| 12 Mar 2024 | CNY | 3.95 | 4.1 | 3.8 | 4.09 | 4.09 | +0.15 (+3.81%) | 65,476,094 |
| 11 Mar 2024 | CNY | 3.71 | 4.39 | 3.64 | 3.94 | 3.94 | +0.16 (+4.23%) | 72,119,119 |
| 8 Mar 2024 | CNY | 3.56 | 3.78 | 3.53 | 3.78 | 3.78 | +0.19 (+5.29%) | 32,209,456 |
| 7 Mar 2024 | CNY | 3.63 | 3.72 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 22,784,101 |
| 6 Mar 2024 | CNY | 3.5 | 3.66 | 3.49 | 3.63 | 3.63 | +0.14 (+4.01%) | 26,411,533 |
| 5 Mar 2024 | CNY | 3.59 | 3.6 | 3.48 | 3.49 | 3.49 | -0.12 (-3.32%) | 16,254,200 |
| 4 Mar 2024 | CNY | 3.63 | 3.67 | 3.5 | 3.61 | 3.61 | -0.02 (-0.55%) | 17,892,900 |
| 1 Mar 2024 | CNY | 3.57 | 3.67 | 3.54 | 3.63 | 3.63 | +0.08 (+2.25%) | 20,405,428 |
| 29 Feb 2024 | CNY | 3.39 | 3.55 | 3.34 | 3.55 | 3.55 | +0.15 (+4.41%) | 33,258,400 |
| 28 Feb 2024 | CNY | 3.83 | 3.91 | 3.39 | 3.4 | 3.4 | -0.41 (-10.76%) | 42,608,036 |
| 27 Feb 2024 | CNY | 3.72 | 3.81 | 3.69 | 3.81 | 3.81 | +0.06 (+1.60%) | 23,933,800 |
| 26 Feb 2024 | CNY | 3.69 | 3.84 | 3.63 | 3.75 | 3.75 | +0.07 (+1.90%) | 31,307,450 |
| 23 Feb 2024 | CNY | 3.46 | 3.72 | 3.45 | 3.68 | 3.68 | +0.22 (+6.36%) | 32,369,540 |
| 22 Feb 2024 | CNY | 3.26 | 3.47 | 3.26 | 3.46 | 3.46 | +0.18 (+5.49%) | 28,364,037 |
