| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 3.84 | 3.84 | 3.75 | 3.82 | 3.82 | -0.07 (-1.80%) | 34,530,996 |
| 28 Mar 2024 | CNY | 3.63 | 3.9 | 3.6 | 3.89 | 3.89 | +0.22 (+5.99%) | 68,088,405 |
| 27 Mar 2024 | CNY | 3.66 | 3.76 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 25,062,220 |
| 26 Mar 2024 | CNY | 3.66 | 3.68 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 12,845,948 |
| 25 Mar 2024 | CNY | 3.73 | 3.75 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 15,124,700 |
| 22 Mar 2024 | CNY | 3.79 | 3.8 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 21,701,641 |
| 21 Mar 2024 | CNY | 3.81 | 3.84 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 18,147,999 |
| 20 Mar 2024 | CNY | 3.78 | 3.82 | 3.75 | 3.81 | 3.81 | +0.03 (+0.79%) | 18,707,201 |
| 19 Mar 2024 | CNY | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -0.03 (-0.79%) | 22,755,655 |
| 18 Mar 2024 | CNY | 3.76 | 3.81 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 21,152,256 |
| 15 Mar 2024 | CNY | 3.69 | 3.78 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 22,199,696 |
| 14 Mar 2024 | CNY | 3.75 | 3.81 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 26,155,256 |
| 13 Mar 2024 | CNY | 3.72 | 3.74 | 3.67 | 3.71 | 3.71 | -0.03 (-0.80%) | 19,889,191 |
| 12 Mar 2024 | CNY | 3.65 | 3.77 | 3.64 | 3.74 | 3.74 | +0.09 (+2.47%) | 33,018,647 |
| 11 Mar 2024 | CNY | 3.59 | 3.65 | 3.58 | 3.65 | 3.65 | +0.06 (+1.67%) | 16,960,710 |
| 8 Mar 2024 | CNY | 3.58 | 3.62 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 14,288,760 |
| 7 Mar 2024 | CNY | 3.6 | 3.65 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 20,619,111 |
| 6 Mar 2024 | CNY | 3.6 | 3.63 | 3.56 | 3.61 | 3.61 | +0.01 (+0.28%) | 15,005,057 |
| 5 Mar 2024 | CNY | 3.68 | 3.68 | 3.59 | 3.6 | 3.6 | -0.1 (-2.70%) | 20,680,964 |
| 4 Mar 2024 | CNY | 3.66 | 3.74 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 23,861,496 |
| 1 Mar 2024 | CNY | 3.68 | 3.7 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 18,439,625 |
| 29 Feb 2024 | CNY | 3.53 | 3.67 | 3.51 | 3.67 | 3.67 | +0.11 (+3.09%) | 26,529,723 |
| 28 Feb 2024 | CNY | 3.77 | 3.87 | 3.56 | 3.56 | 3.56 | -0.21 (-5.57%) | 43,180,402 |
| 27 Feb 2024 | CNY | 3.68 | 3.77 | 3.66 | 3.77 | 3.77 | +0.07 (+1.89%) | 24,202,297 |
| 26 Feb 2024 | CNY | 3.66 | 3.76 | 3.64 | 3.7 | 3.7 | +0.02 (+0.54%) | 31,557,120 |
| 23 Feb 2024 | CNY | 3.66 | 3.68 | 3.59 | 3.68 | 3.68 | +0.02 (+0.55%) | 28,990,100 |
| 22 Feb 2024 | CNY | 3.65 | 3.69 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 28,050,000 |
| 21 Feb 2024 | CNY | 3.57 | 3.67 | 3.51 | 3.6 | 3.6 | +0.03 (+0.84%) | 30,969,700 |
| 20 Feb 2024 | CNY | 3.51 | 3.63 | 3.46 | 3.57 | 3.57 | +0.03 (+0.85%) | 23,202,062 |
| 19 Feb 2024 | CNY | 3.51 | 3.61 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 31,545,194 |
