| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.26 | 3.32 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 20,283,650 |
| 11 Apr 2024 | CNY | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 20,279,040 |
| 10 Apr 2024 | CNY | 3.39 | 3.4 | 3.23 | 3.29 | 3.29 | -0.13 (-3.80%) | 37,949,660 |
| 9 Apr 2024 | CNY | 3.49 | 3.53 | 3.38 | 3.42 | 3.42 | -0.13 (-3.66%) | 60,868,540 |
| 8 Apr 2024 | CNY | 3.45 | 3.69 | 3.41 | 3.55 | 3.55 | +0.1 (+2.90%) | 71,517,310 |
| 3 Apr 2024 | CNY | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | -0.11 (-3.09%) | 26,954,950 |
| 2 Apr 2024 | CNY | 3.61 | 3.62 | 3.53 | 3.56 | 3.56 | -0.04 (-1.11%) | 24,181,280 |
| 1 Apr 2024 | CNY | 3.56 | 3.65 | 3.55 | 3.6 | 3.6 | +0.04 (+1.12%) | 22,864,740 |
| 29 Mar 2024 | CNY | 3.54 | 3.56 | 3.46 | 3.56 | 3.56 | +0.02 (+0.56%) | 29,431,370 |
| 28 Mar 2024 | CNY | 3.41 | 3.57 | 3.4 | 3.54 | 3.54 | +0.15 (+4.42%) | 41,733,170 |
| 27 Mar 2024 | CNY | 3.57 | 3.59 | 3.38 | 3.39 | 3.39 | -0.19 (-5.31%) | 38,321,850 |
| 26 Mar 2024 | CNY | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | -0.08 (-2.19%) | 35,946,870 |
| 25 Mar 2024 | CNY | 3.82 | 3.83 | 3.65 | 3.66 | 3.66 | -0.17 (-4.44%) | 36,419,490 |
| 22 Mar 2024 | CNY | 3.87 | 3.88 | 3.76 | 3.83 | 3.83 | -0.05 (-1.29%) | 44,787,110 |
| 21 Mar 2024 | CNY | 3.83 | 3.9 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 41,551,230 |
| 20 Mar 2024 | CNY | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 36,981,670 |
| 19 Mar 2024 | CNY | 3.77 | 3.9 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 53,458,820 |
| 18 Mar 2024 | CNY | 3.76 | 3.81 | 3.73 | 3.8 | 3.8 | +0.04 (+1.06%) | 44,916,730 |
| 15 Mar 2024 | CNY | 3.72 | 3.76 | 3.66 | 3.76 | 3.76 | +0.03 (+0.80%) | 30,627,280 |
| 14 Mar 2024 | CNY | 3.75 | 3.78 | 3.66 | 3.73 | 3.73 | -0.04 (-1.06%) | 40,522,270 |
| 13 Mar 2024 | CNY | 3.76 | 3.82 | 3.72 | 3.77 | 3.77 | -0.07 (-1.82%) | 63,369,190 |
| 12 Mar 2024 | CNY | 3.65 | 3.91 | 3.64 | 3.84 | 3.84 | +0.2 (+5.49%) | 104,650,300 |
| 11 Mar 2024 | CNY | 3.55 | 3.65 | 3.5 | 3.64 | 3.64 | +0.09 (+2.54%) | 40,124,430 |
| 8 Mar 2024 | CNY | 3.49 | 3.55 | 3.47 | 3.55 | 3.55 | +0.06 (+1.72%) | 28,898,780 |
| 7 Mar 2024 | CNY | 3.55 | 3.6 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 34,486,840 |
| 6 Mar 2024 | CNY | 3.54 | 3.62 | 3.48 | 3.56 | 3.56 | +0.02 (+0.56%) | 33,631,440 |
| 5 Mar 2024 | CNY | 3.62 | 3.64 | 3.53 | 3.54 | 3.54 | -0.1 (-2.75%) | 38,769,970 |
| 4 Mar 2024 | CNY | 3.6 | 3.65 | 3.54 | 3.64 | 3.64 | +0.06 (+1.68%) | 43,188,130 |
| 1 Mar 2024 | CNY | 3.51 | 3.6 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 43,176,720 |
| 29 Feb 2024 | CNY | 3.33 | 3.51 | 3.33 | 3.5 | 3.5 | +0.17 (+5.11%) | 48,212,260 |
