| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 5.75 | 6.52 | 5.75 | 6.52 | 6.52 | +1.09 (+20.07%) | 62,990,989 |
| 27 Mar 2024 | CNY | 5.66 | 5.79 | 5.31 | 5.43 | 5.43 | -0.27 (-4.74%) | 45,034,010 |
| 26 Mar 2024 | CNY | 5.99 | 6.07 | 5.68 | 5.7 | 5.7 | -0.38 (-6.25%) | 49,800,619 |
| 25 Mar 2024 | CNY | 6.42 | 6.85 | 6.08 | 6.08 | 6.08 | -0.42 (-6.46%) | 68,827,094 |
| 22 Mar 2024 | CNY | 5.96 | 6.83 | 5.86 | 6.5 | 6.5 | +0.5 (+8.33%) | 87,574,620 |
| 21 Mar 2024 | CNY | 5.7 | 6.3 | 5.6 | 6 | 6 | -0.02 (-0.33%) | 93,030,482 |
| 20 Mar 2024 | CNY | 5.22 | 6.2 | 5.22 | 6.02 | 6.02 | +0.85 (+16.44%) | 94,525,664 |
| 19 Mar 2024 | CNY | 5.29 | 5.66 | 5.15 | 5.17 | 5.17 | -0.13 (-2.45%) | 41,687,470 |
| 18 Mar 2024 | CNY | 4.98 | 5.38 | 4.95 | 5.3 | 5.3 | +0.22 (+4.33%) | 40,078,376 |
| 15 Mar 2024 | CNY | 4.9 | 5.24 | 4.87 | 5.08 | 5.08 | +0.15 (+3.04%) | 37,278,433 |
| 14 Mar 2024 | CNY | 4.9 | 5.03 | 4.75 | 4.93 | 4.93 | -0.1 (-1.99%) | 36,963,023 |
| 13 Mar 2024 | CNY | 5.25 | 5.29 | 4.99 | 5.03 | 5.03 | -0.49 (-8.88%) | 72,430,553 |
| 12 Mar 2024 | CNY | 4.57 | 5.52 | 4.42 | 5.52 | 5.52 | +0.92 (+20%) | 74,678,805 |
| 11 Mar 2024 | CNY | 4.58 | 4.85 | 4.42 | 4.6 | 4.6 | -0.07 (-1.50%) | 26,368,763 |
| 8 Mar 2024 | CNY | 4.88 | 5.43 | 4.61 | 4.67 | 4.67 | -0.17 (-3.51%) | 39,105,059 |
| 7 Mar 2024 | CNY | 4.05 | 4.84 | 4.05 | 4.84 | 4.84 | +0.81 (+20.10%) | 18,724,167 |
| 6 Mar 2024 | CNY | 3.92 | 4.16 | 3.9 | 4.03 | 4.03 | +0.11 (+2.81%) | 7,092,669 |
| 5 Mar 2024 | CNY | 4.04 | 4.04 | 3.91 | 3.92 | 3.92 | -0.12 (-2.97%) | 4,741,800 |
| 4 Mar 2024 | CNY | 4.08 | 4.08 | 3.93 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,795,404 |
| 1 Mar 2024 | CNY | 4.04 | 4.06 | 3.95 | 4.03 | 4.03 | +0.02 (+0.50%) | 4,245,100 |
| 29 Feb 2024 | CNY | 3.8 | 4.12 | 3.8 | 4.01 | 4.01 | +0.13 (+3.35%) | 7,406,618 |
| 28 Feb 2024 | CNY | 4.22 | 4.3 | 3.87 | 3.88 | 3.88 | -0.34 (-8.06%) | 9,248,600 |
| 27 Feb 2024 | CNY | 4.16 | 4.26 | 4.14 | 4.22 | 4.22 | +0.05 (+1.20%) | 5,907,116 |
| 26 Feb 2024 | CNY | 4.03 | 4.27 | 3.99 | 4.17 | 4.17 | +0.13 (+3.22%) | 8,898,500 |
| 23 Feb 2024 | CNY | 3.89 | 4.18 | 3.89 | 4.04 | 4.04 | +0.16 (+4.12%) | 7,864,500 |
| 22 Feb 2024 | CNY | 3.76 | 3.89 | 3.74 | 3.88 | 3.88 | +0.1 (+2.65%) | 6,083,600 |
| 21 Feb 2024 | CNY | 3.72 | 3.89 | 3.62 | 3.78 | 3.78 | +0.07 (+1.89%) | 5,550,570 |
| 20 Feb 2024 | CNY | 3.68 | 3.77 | 3.59 | 3.71 | 3.71 | +0.02 (+0.54%) | 4,382,646 |
| 19 Feb 2024 | CNY | 3.5 | 3.74 | 3.5 | 3.69 | 3.69 | +0.23 (+6.65%) | 7,958,510 |
| 8 Feb 2024 | CNY | 3.14 | 3.5 | 3.08 | 3.46 | 3.46 | +0.3 (+9.49%) | 8,179,257 |
