| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 4.78 | 4.92 | 4.66 | 4.81 | 4.81 | +0.05 (+1.05%) | 37,623,594 |
| 9 Apr 2024 | CNY | 4.71 | 4.77 | 4.69 | 4.76 | 4.76 | +0.07 (+1.49%) | 14,556,976 |
| 8 Apr 2024 | CNY | 4.8 | 4.8 | 4.68 | 4.69 | 4.69 | -0.1 (-2.09%) | 17,197,329 |
| 3 Apr 2024 | CNY | 4.92 | 4.92 | 4.75 | 4.79 | 4.79 | -0.11 (-2.24%) | 20,763,114 |
| 2 Apr 2024 | CNY | 5.04 | 5.05 | 4.87 | 4.9 | 4.9 | -0.11 (-2.20%) | 23,327,008 |
| 1 Apr 2024 | CNY | 4.93 | 5.05 | 4.91 | 5.01 | 5.01 | +0.09 (+1.83%) | 19,704,052 |
| 29 Mar 2024 | CNY | 4.96 | 4.97 | 4.84 | 4.92 | 4.92 | -0.03 (-0.61%) | 13,581,188 |
| 28 Mar 2024 | CNY | 4.69 | 5.02 | 4.68 | 4.95 | 4.95 | +0.26 (+5.54%) | 38,191,376 |
| 27 Mar 2024 | CNY | 4.97 | 4.99 | 4.68 | 4.69 | 4.69 | -0.29 (-5.82%) | 36,017,501 |
| 26 Mar 2024 | CNY | 5.1 | 5.17 | 4.94 | 4.98 | 4.98 | -0.13 (-2.54%) | 37,025,754 |
| 25 Mar 2024 | CNY | 5.39 | 5.42 | 5.1 | 5.11 | 5.11 | -0.3 (-5.55%) | 43,702,615 |
| 22 Mar 2024 | CNY | 5.32 | 5.47 | 5.19 | 5.41 | 5.41 | +0.02 (+0.37%) | 66,106,732 |
| 21 Mar 2024 | CNY | 5.41 | 5.52 | 5.36 | 5.39 | 5.39 | +0.04 (+0.75%) | 70,275,015 |
| 20 Mar 2024 | CNY | 5.17 | 5.36 | 5.17 | 5.35 | 5.35 | +0.17 (+3.28%) | 53,008,727 |
| 19 Mar 2024 | CNY | 5.21 | 5.28 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 32,169,458 |
| 18 Mar 2024 | CNY | 5.14 | 5.2 | 5.1 | 5.2 | 5.2 | +0.1 (+1.96%) | 31,691,607 |
| 15 Mar 2024 | CNY | 5.06 | 5.1 | 4.99 | 5.1 | 5.1 | +0.02 (+0.39%) | 24,309,274 |
| 14 Mar 2024 | CNY | 5.16 | 5.18 | 4.99 | 5.08 | 5.08 | -0.13 (-2.50%) | 38,899,433 |
| 13 Mar 2024 | CNY | 5.09 | 5.3 | 5.07 | 5.21 | 5.21 | +0.14 (+2.76%) | 64,109,368 |
| 12 Mar 2024 | CNY | 5.05 | 5.11 | 5.01 | 5.07 | 5.07 | +0.04 (+0.80%) | 27,990,983 |
| 11 Mar 2024 | CNY | 4.95 | 5.03 | 4.95 | 5.03 | 5.03 | +0.05 (+1.00%) | 22,843,439 |
| 8 Mar 2024 | CNY | 4.91 | 5 | 4.88 | 4.98 | 4.98 | +0.07 (+1.43%) | 20,998,991 |
| 7 Mar 2024 | CNY | 5.06 | 5.1 | 4.91 | 4.91 | 4.91 | -0.14 (-2.77%) | 31,587,081 |
| 6 Mar 2024 | CNY | 5.05 | 5.13 | 4.99 | 5.05 | 5.05 | -0.03 (-0.59%) | 30,027,940 |
| 5 Mar 2024 | CNY | 5.12 | 5.2 | 5.03 | 5.08 | 5.08 | -0.07 (-1.36%) | 36,455,434 |
| 4 Mar 2024 | CNY | 5.2 | 5.24 | 5.05 | 5.15 | 5.15 | +0.01 (+0.19%) | 33,753,856 |
| 1 Mar 2024 | CNY | 5.09 | 5.15 | 5.02 | 5.14 | 5.14 | +0.07 (+1.38%) | 41,616,638 |
| 29 Feb 2024 | CNY | 4.82 | 5.08 | 4.8 | 5.07 | 5.07 | +0.22 (+4.54%) | 42,864,809 |
| 28 Feb 2024 | CNY | 5.2 | 5.34 | 4.84 | 4.85 | 4.85 | -0.39 (-7.44%) | 71,495,647 |
| 27 Feb 2024 | CNY | 5.09 | 5.24 | 5.03 | 5.24 | 5.24 | +0.12 (+2.34%) | 58,453,697 |
