| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.92 | 4.04 | 3.75 | 3.76 | 3.76 | -0.21 (-5.29%) | 86,255,860 |
| 11 Apr 2024 | CNY | 3.93 | 4.15 | 3.91 | 3.97 | 3.97 | -0.07 (-1.73%) | 74,881,330 |
| 10 Apr 2024 | CNY | 4.05 | 4.2 | 3.89 | 4.04 | 4.04 | -0.06 (-1.46%) | 104,142,320 |
| 9 Apr 2024 | CNY | 4.18 | 4.28 | 3.98 | 4.1 | 4.1 | -0.17 (-3.98%) | 108,817,180 |
| 8 Apr 2024 | CNY | 4.37 | 4.52 | 4.23 | 4.27 | 4.27 | -0.2 (-4.47%) | 118,804,080 |
| 3 Apr 2024 | CNY | 4.16 | 4.65 | 4.15 | 4.47 | 4.47 | +0.26 (+6.18%) | 159,102,880 |
| 2 Apr 2024 | CNY | 4.48 | 4.6 | 4.16 | 4.21 | 4.21 | -0.28 (-6.24%) | 159,335,290 |
| 1 Apr 2024 | CNY | 4.15 | 4.64 | 4.15 | 4.49 | 4.49 | +0.25 (+5.90%) | 177,009,190 |
| 29 Mar 2024 | CNY | 4.16 | 4.46 | 4.11 | 4.24 | 4.24 | +0.06 (+1.44%) | 166,229,060 |
| 28 Mar 2024 | CNY | 3.88 | 4.29 | 3.83 | 4.18 | 4.18 | +0.16 (+3.98%) | 143,291,350 |
| 27 Mar 2024 | CNY | 4.03 | 4.33 | 4.01 | 4.02 | 4.02 | -0.16 (-3.83%) | 165,372,510 |
| 26 Mar 2024 | CNY | 3.75 | 4.2 | 3.7 | 4.18 | 4.18 | +0.4 (+10.58%) | 150,711,390 |
| 25 Mar 2024 | CNY | 3.92 | 4.07 | 3.78 | 3.78 | 3.78 | -0.21 (-5.26%) | 96,745,690 |
| 22 Mar 2024 | CNY | 3.94 | 4.1 | 3.82 | 3.99 | 3.99 | +0.11 (+2.84%) | 145,175,220 |
| 21 Mar 2024 | CNY | 3.79 | 3.93 | 3.79 | 3.88 | 3.88 | -0.02 (-0.51%) | 85,019,910 |
| 20 Mar 2024 | CNY | 3.77 | 4.07 | 3.73 | 3.9 | 3.9 | +0.12 (+3.17%) | 132,626,220 |
| 19 Mar 2024 | CNY | 3.72 | 3.84 | 3.71 | 3.78 | 3.78 | +0.05 (+1.34%) | 64,868,370 |
| 18 Mar 2024 | CNY | 3.67 | 3.73 | 3.63 | 3.73 | 3.73 | +0.05 (+1.36%) | 44,023,060 |
| 15 Mar 2024 | CNY | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | +0.06 (+1.66%) | 35,742,850 |
| 14 Mar 2024 | CNY | 3.65 | 3.68 | 3.57 | 3.62 | 3.62 | -0.04 (-1.09%) | 31,709,720 |
| 13 Mar 2024 | CNY | 3.7 | 3.7 | 3.61 | 3.66 | 3.66 | -0.04 (-1.08%) | 37,523,860 |
| 12 Mar 2024 | CNY | 3.6 | 3.7 | 3.58 | 3.7 | 3.7 | +0.1 (+2.78%) | 52,096,810 |
| 11 Mar 2024 | CNY | 3.45 | 3.6 | 3.44 | 3.6 | 3.6 | +0.16 (+4.65%) | 50,907,220 |
| 8 Mar 2024 | CNY | 3.47 | 3.5 | 3.38 | 3.44 | 3.44 | -0.05 (-1.43%) | 36,137,830 |
| 7 Mar 2024 | CNY | 3.52 | 3.6 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 42,084,980 |
| 6 Mar 2024 | CNY | 3.52 | 3.58 | 3.46 | 3.54 | 3.54 | +0.02 (+0.57%) | 37,173,220 |
| 5 Mar 2024 | CNY | 3.6 | 3.67 | 3.5 | 3.52 | 3.52 | -0.09 (-2.49%) | 42,866,680 |
| 4 Mar 2024 | CNY | 3.68 | 3.71 | 3.54 | 3.61 | 3.61 | -0.07 (-1.90%) | 49,673,960 |
| 1 Mar 2024 | CNY | 3.67 | 3.75 | 3.58 | 3.68 | 3.68 | +0.01 (+0.27%) | 61,963,260 |
| 29 Feb 2024 | CNY | 3.54 | 3.67 | 3.51 | 3.67 | 3.67 | +0.11 (+3.09%) | 56,865,480 |
