| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.07 | 5.14 | 5 | 5.01 | 5.01 | -0.06 (-1.18%) | 30,137,070 |
| 11 Apr 2024 | CNY | 5.04 | 5.17 | 5.03 | 5.07 | 5.07 | -0.02 (-0.39%) | 27,534,630 |
| 10 Apr 2024 | CNY | 5.26 | 5.26 | 5.05 | 5.09 | 5.09 | -0.16 (-3.05%) | 28,045,700 |
| 9 Apr 2024 | CNY | 5.16 | 5.27 | 5.15 | 5.25 | 5.25 | +0.09 (+1.74%) | 26,669,920 |
| 8 Apr 2024 | CNY | 5.29 | 5.31 | 5.15 | 5.16 | 5.16 | -0.16 (-3.01%) | 32,765,720 |
| 3 Apr 2024 | CNY | 5.39 | 5.39 | 5.25 | 5.32 | 5.32 | -0.09 (-1.66%) | 35,381,160 |
| 2 Apr 2024 | CNY | 5.5 | 5.51 | 5.36 | 5.41 | 5.41 | -0.11 (-1.99%) | 42,269,080 |
| 1 Apr 2024 | CNY | 5.33 | 5.53 | 5.31 | 5.52 | 5.52 | +0.2 (+3.76%) | 53,153,200 |
| 29 Mar 2024 | CNY | 5.21 | 5.33 | 5.11 | 5.32 | 5.32 | +0.11 (+2.11%) | 41,895,120 |
| 28 Mar 2024 | CNY | 5.03 | 5.27 | 5.02 | 5.21 | 5.21 | +0.2 (+3.99%) | 50,447,910 |
| 27 Mar 2024 | CNY | 5.3 | 5.31 | 5 | 5.01 | 5.01 | -0.3 (-5.65%) | 55,636,040 |
| 26 Mar 2024 | CNY | 5.29 | 5.38 | 5.24 | 5.31 | 5.31 | +0.01 (+0.19%) | 40,931,930 |
| 25 Mar 2024 | CNY | 5.51 | 5.53 | 5.3 | 5.3 | 5.3 | -0.24 (-4.33%) | 51,220,230 |
| 22 Mar 2024 | CNY | 5.55 | 5.61 | 5.45 | 5.54 | 5.54 | -0.05 (-0.89%) | 48,366,820 |
| 21 Mar 2024 | CNY | 5.61 | 5.68 | 5.56 | 5.59 | 5.59 | -0.05 (-0.89%) | 38,818,600 |
| 20 Mar 2024 | CNY | 5.63 | 5.66 | 5.57 | 5.64 | 5.64 | +0.01 (+0.18%) | 45,254,760 |
| 19 Mar 2024 | CNY | 5.68 | 5.76 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 61,381,940 |
| 18 Mar 2024 | CNY | 5.54 | 5.66 | 5.53 | 5.66 | 5.66 | +0.14 (+2.54%) | 58,021,470 |
| 15 Mar 2024 | CNY | 5.46 | 5.53 | 5.4 | 5.52 | 5.52 | +0.05 (+0.91%) | 37,506,140 |
| 14 Mar 2024 | CNY | 5.53 | 5.58 | 5.41 | 5.47 | 5.47 | -0.11 (-1.97%) | 46,362,910 |
| 13 Mar 2024 | CNY | 5.56 | 5.64 | 5.49 | 5.58 | 5.58 | +0.03 (+0.54%) | 61,101,840 |
| 12 Mar 2024 | CNY | 5.5 | 5.59 | 5.47 | 5.55 | 5.55 | +0.07 (+1.28%) | 54,863,640 |
| 11 Mar 2024 | CNY | 5.36 | 5.48 | 5.34 | 5.48 | 5.48 | +0.05 (+0.92%) | 49,260,210 |
| 8 Mar 2024 | CNY | 5.32 | 5.48 | 5.27 | 5.43 | 5.43 | +0.15 (+2.84%) | 57,209,060 |
| 7 Mar 2024 | CNY | 5.44 | 5.5 | 5.28 | 5.28 | 5.28 | -0.23 (-4.17%) | 81,605,730 |
| 6 Mar 2024 | CNY | 5.56 | 5.64 | 5.4 | 5.51 | 5.51 | -0.01 (-0.18%) | 87,189,450 |
| 5 Mar 2024 | CNY | 5.43 | 5.6 | 5.36 | 5.52 | 5.52 | +0.05 (+0.91%) | 79,750,740 |
| 4 Mar 2024 | CNY | 5.55 | 5.62 | 5.37 | 5.47 | 5.47 | -0.03 (-0.55%) | 52,978,940 |
| 1 Mar 2024 | CNY | 5.36 | 5.52 | 5.33 | 5.5 | 5.5 | +0.14 (+2.61%) | 67,082,440 |
| 29 Feb 2024 | CNY | 5.1 | 5.37 | 5.08 | 5.36 | 5.36 | +0.22 (+4.28%) | 59,927,680 |
