| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 5.08 | 5.35 | 5.05 | 5.29 | 5.29 | +0.2 (+3.93%) | 50,768,962 |
| 27 Mar 2024 | CNY | 5.39 | 5.43 | 5.08 | 5.09 | 5.09 | -0.36 (-6.61%) | 56,331,102 |
| 26 Mar 2024 | CNY | 5.39 | 5.57 | 5.25 | 5.45 | 5.45 | -0.05 (-0.91%) | 66,787,314 |
| 25 Mar 2024 | CNY | 5.7 | 5.75 | 5.5 | 5.5 | 5.5 | -0.3 (-5.17%) | 95,074,876 |
| 22 Mar 2024 | CNY | 5.41 | 5.98 | 5.34 | 5.8 | 5.8 | +0.36 (+6.62%) | 166,713,319 |
| 21 Mar 2024 | CNY | 5.36 | 5.54 | 5.32 | 5.44 | 5.44 | +0.05 (+0.93%) | 70,021,868 |
| 20 Mar 2024 | CNY | 5.3 | 5.44 | 5.25 | 5.39 | 5.39 | +0.04 (+0.75%) | 74,464,662 |
| 19 Mar 2024 | CNY | 5.18 | 5.6 | 5.17 | 5.35 | 5.35 | +0.13 (+2.49%) | 103,219,536 |
| 18 Mar 2024 | CNY | 5.11 | 5.22 | 5.09 | 5.22 | 5.22 | +0.14 (+2.76%) | 54,353,465 |
| 15 Mar 2024 | CNY | 5.06 | 5.09 | 5 | 5.08 | 5.08 | +0.06 (+1.20%) | 35,665,019 |
| 14 Mar 2024 | CNY | 5.05 | 5.09 | 4.96 | 5.02 | 5.02 | -0.07 (-1.38%) | 44,256,313 |
| 13 Mar 2024 | CNY | 5.08 | 5.14 | 5.03 | 5.09 | 5.09 | -0.06 (-1.17%) | 56,808,220 |
| 12 Mar 2024 | CNY | 4.93 | 5.17 | 4.91 | 5.15 | 5.15 | +0.23 (+4.67%) | 88,005,239 |
| 11 Mar 2024 | CNY | 4.86 | 4.92 | 4.78 | 4.92 | 4.92 | +0.05 (+1.03%) | 35,749,589 |
| 8 Mar 2024 | CNY | 4.79 | 4.88 | 4.72 | 4.87 | 4.87 | +0.08 (+1.67%) | 32,143,364 |
| 7 Mar 2024 | CNY | 4.89 | 4.94 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 41,214,718 |
| 6 Mar 2024 | CNY | 4.78 | 4.9 | 4.71 | 4.84 | 4.84 | +0.02 (+0.41%) | 32,721,685 |
| 5 Mar 2024 | CNY | 4.9 | 4.9 | 4.78 | 4.82 | 4.82 | -0.12 (-2.43%) | 37,618,286 |
| 4 Mar 2024 | CNY | 4.97 | 4.98 | 4.83 | 4.94 | 4.94 | -0.02 (-0.40%) | 38,510,852 |
| 1 Mar 2024 | CNY | 4.88 | 5 | 4.85 | 4.96 | 4.96 | +0.1 (+2.06%) | 50,841,391 |
| 29 Feb 2024 | CNY | 4.55 | 4.87 | 4.53 | 4.86 | 4.86 | +0.27 (+5.88%) | 53,597,069 |
| 28 Feb 2024 | CNY | 5.01 | 5.09 | 4.57 | 4.59 | 4.59 | -0.42 (-8.38%) | 80,845,180 |
| 27 Feb 2024 | CNY | 4.76 | 5.01 | 4.75 | 5.01 | 5.01 | +0.2 (+4.16%) | 55,869,090 |
| 26 Feb 2024 | CNY | 4.73 | 4.9 | 4.68 | 4.81 | 4.81 | +0.09 (+1.91%) | 57,956,823 |
| 23 Feb 2024 | CNY | 4.62 | 4.74 | 4.54 | 4.72 | 4.72 | +0.16 (+3.51%) | 55,419,994 |
| 22 Feb 2024 | CNY | 4.4 | 4.56 | 4.39 | 4.56 | 4.56 | +0.14 (+3.17%) | 46,609,107 |
| 21 Feb 2024 | CNY | 4.35 | 4.55 | 4.3 | 4.42 | 4.42 | +0.02 (+0.45%) | 50,794,069 |
| 20 Feb 2024 | CNY | 4.33 | 4.43 | 4.22 | 4.4 | 4.4 | +0.1 (+2.33%) | 44,404,302 |
| 19 Feb 2024 | CNY | 4.21 | 4.35 | 4.19 | 4.3 | 4.3 | +0.15 (+3.61%) | 48,692,195 |
| 8 Feb 2024 | CNY | 3.81 | 4.17 | 3.78 | 4.15 | 4.15 | +0.35 (+9.21%) | 56,255,976 |
