| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | CNY | 1.66 | 1.85 | 1.66 | 1.82 | 1.82 | +0.21 (+13.04%) | 47,879,651 |
| 16 Apr 2024 | CNY | 1.79 | 1.83 | 1.6 | 1.61 | 1.61 | -0.23 (-12.50%) | 46,198,420 |
| 15 Apr 2024 | CNY | 1.88 | 1.99 | 1.75 | 1.84 | 1.84 | -0.33 (-15.21%) | 73,948,360 |
| 12 Apr 2024 | CNY | 2.19 | 2.29 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 44,861,831 |
| 11 Apr 2024 | CNY | 2.13 | 2.26 | 2.08 | 2.18 | 2.18 | -0.02 (-0.91%) | 49,935,111 |
| 10 Apr 2024 | CNY | 2.09 | 2.25 | 2.04 | 2.2 | 2.2 | +0.1 (+4.76%) | 48,284,157 |
| 9 Apr 2024 | CNY | 2.04 | 2.1 | 2.03 | 2.1 | 2.1 | +0.05 (+2.44%) | 16,428,100 |
| 8 Apr 2024 | CNY | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -0.08 (-3.76%) | 19,746,391 |
| 3 Apr 2024 | CNY | 2.18 | 2.19 | 2.11 | 2.13 | 2.13 | -0.07 (-3.18%) | 14,954,663 |
| 2 Apr 2024 | CNY | 2.18 | 2.23 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 20,009,200 |
| 1 Apr 2024 | CNY | 2.15 | 2.19 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 20,647,646 |
| 29 Mar 2024 | CNY | 2.1 | 2.16 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 12,063,245 |
| 28 Mar 2024 | CNY | 2.03 | 2.15 | 2.02 | 2.1 | 2.1 | +0.06 (+2.94%) | 29,543,458 |
| 27 Mar 2024 | CNY | 2.15 | 2.17 | 2.04 | 2.04 | 2.04 | -0.12 (-5.56%) | 20,329,227 |
| 26 Mar 2024 | CNY | 2.15 | 2.21 | 2.11 | 2.16 | 2.16 | 0.0 (0.0%) | 21,440,094 |
| 25 Mar 2024 | CNY | 2.26 | 2.26 | 2.15 | 2.16 | 2.16 | -0.11 (-4.85%) | 31,556,022 |
| 22 Mar 2024 | CNY | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -0.09 (-3.81%) | 33,808,720 |
| 21 Mar 2024 | CNY | 2.32 | 2.38 | 2.28 | 2.36 | 2.36 | +0.03 (+1.29%) | 44,062,961 |
| 20 Mar 2024 | CNY | 2.28 | 2.35 | 2.26 | 2.33 | 2.33 | +0.05 (+2.19%) | 36,569,658 |
| 19 Mar 2024 | CNY | 2.32 | 2.36 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 30,598,800 |
| 18 Mar 2024 | CNY | 2.3 | 2.33 | 2.27 | 2.32 | 2.32 | +0.03 (+1.31%) | 32,055,664 |
| 15 Mar 2024 | CNY | 2.27 | 2.29 | 2.21 | 2.29 | 2.29 | +0.02 (+0.88%) | 28,324,603 |
| 14 Mar 2024 | CNY | 2.29 | 2.31 | 2.22 | 2.27 | 2.27 | -0.02 (-0.87%) | 33,891,999 |
| 13 Mar 2024 | CNY | 2.35 | 2.36 | 2.27 | 2.29 | 2.29 | -0.07 (-2.97%) | 53,276,752 |
| 12 Mar 2024 | CNY | 2.37 | 2.43 | 2.31 | 2.36 | 2.36 | +0.02 (+0.85%) | 68,881,734 |
| 11 Mar 2024 | CNY | 2.35 | 2.42 | 2.28 | 2.34 | 2.34 | -0.02 (-0.85%) | 73,473,480 |
| 8 Mar 2024 | CNY | 2.44 | 2.63 | 2.32 | 2.36 | 2.36 | -0.12 (-4.84%) | 147,368,354 |
| 7 Mar 2024 | CNY | 2.08 | 2.48 | 2.08 | 2.48 | 2.48 | +0.41 (+19.81%) | 100,181,069 |
| 6 Mar 2024 | CNY | 2.01 | 2.1 | 2 | 2.07 | 2.07 | +0.05 (+2.48%) | 24,920,429 |
| 5 Mar 2024 | CNY | 2.07 | 2.09 | 2.01 | 2.02 | 2.02 | -0.08 (-3.81%) | 28,778,529 |
