| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 5.23 | 5.4 | 5.15 | 5.38 | 5.38 | +0.08 (+1.51%) | 15,344,296 |
| 25 Mar 2024 | CNY | 5.25 | 5.45 | 5.14 | 5.3 | 5.3 | +0.08 (+1.53%) | 14,682,728 |
| 22 Mar 2024 | CNY | 5.36 | 5.37 | 5.16 | 5.22 | 5.22 | -0.14 (-2.61%) | 11,058,420 |
| 21 Mar 2024 | CNY | 5.1 | 5.43 | 5.09 | 5.36 | 5.36 | +0.28 (+5.51%) | 25,656,392 |
| 20 Mar 2024 | CNY | 5.1 | 5.16 | 5.03 | 5.08 | 5.08 | -0.03 (-0.59%) | 8,361,556 |
| 19 Mar 2024 | CNY | 5.1 | 5.22 | 5.03 | 5.11 | 5.11 | +0.02 (+0.39%) | 7,939,748 |
| 18 Mar 2024 | CNY | 5.1 | 5.19 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 6,528,336 |
| 15 Mar 2024 | CNY | 4.97 | 5.14 | 4.96 | 5.08 | 5.08 | +0.08 (+1.60%) | 7,531,538 |
| 14 Mar 2024 | CNY | 4.92 | 5.07 | 4.92 | 5 | 5 | +0.08 (+1.63%) | 8,178,382 |
| 13 Mar 2024 | CNY | 4.93 | 4.95 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 4,776,342 |
| 12 Mar 2024 | CNY | 4.93 | 4.96 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 5,307,100 |
| 11 Mar 2024 | CNY | 4.88 | 4.96 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 6,160,020 |
| 8 Mar 2024 | CNY | 4.9 | 4.95 | 4.84 | 4.88 | 4.88 | -0.03 (-0.61%) | 4,145,838 |
| 7 Mar 2024 | CNY | 4.96 | 4.99 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 4,048,118 |
| 6 Mar 2024 | CNY | 4.96 | 5.01 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 4,217,062 |
| 5 Mar 2024 | CNY | 5.02 | 5.08 | 4.93 | 4.96 | 4.96 | -0.11 (-2.17%) | 6,423,500 |
| 4 Mar 2024 | CNY | 5.05 | 5.11 | 4.91 | 5.07 | 5.07 | +0.08 (+1.60%) | 11,008,705 |
| 1 Mar 2024 | CNY | 4.8 | 5 | 4.73 | 4.99 | 4.99 | +0.21 (+4.39%) | 11,817,689 |
| 29 Feb 2024 | CNY | 4.65 | 4.85 | 4.6 | 4.78 | 4.78 | +0.11 (+2.36%) | 8,883,272 |
| 28 Feb 2024 | CNY | 4.81 | 5.08 | 4.66 | 4.67 | 4.67 | -0.13 (-2.71%) | 17,769,140 |
| 27 Feb 2024 | CNY | 4.76 | 4.81 | 4.66 | 4.8 | 4.8 | +0.05 (+1.05%) | 5,865,900 |
| 26 Feb 2024 | CNY | 4.69 | 4.81 | 4.59 | 4.75 | 4.75 | +0.12 (+2.59%) | 8,209,822 |
| 23 Feb 2024 | CNY | 4.54 | 4.68 | 4.48 | 4.63 | 4.63 | +0.13 (+2.89%) | 8,796,276 |
| 22 Feb 2024 | CNY | 4.31 | 4.52 | 4.3 | 4.5 | 4.5 | +0.19 (+4.41%) | 9,771,980 |
| 21 Feb 2024 | CNY | 4.24 | 4.44 | 4.22 | 4.31 | 4.31 | +0.01 (+0.23%) | 8,007,731 |
| 20 Feb 2024 | CNY | 4.14 | 4.37 | 4.01 | 4.3 | 4.3 | +0.16 (+3.86%) | 9,698,630 |
| 19 Feb 2024 | CNY | 4.04 | 4.2 | 4.04 | 4.14 | 4.14 | +0.12 (+2.99%) | 10,643,210 |
| 8 Feb 2024 | CNY | 3.68 | 4.03 | 3.61 | 4.02 | 4.02 | +0.35 (+9.54%) | 12,330,541 |
| 7 Feb 2024 | CNY | 3.86 | 3.87 | 3.61 | 3.67 | 3.67 | -0.21 (-5.41%) | 15,597,964 |
| 6 Feb 2024 | CNY | 3.82 | 4.05 | 3.53 | 3.88 | 3.88 | +0.02 (+0.52%) | 13,223,994 |
