| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 4.05 | 4.24 | 4.02 | 4.16 | 4.16 | +0.06 (+1.46%) | 15,529,000 |
| 27 Mar 2024 | CNY | 4.38 | 4.38 | 4.08 | 4.1 | 4.1 | -0.31 (-7.03%) | 18,000,795 |
| 26 Mar 2024 | CNY | 4.26 | 4.42 | 4.2 | 4.41 | 4.41 | +0.14 (+3.28%) | 18,938,763 |
| 25 Mar 2024 | CNY | 4.52 | 4.58 | 4.26 | 4.27 | 4.27 | -0.29 (-6.36%) | 21,101,547 |
| 22 Mar 2024 | CNY | 4.81 | 4.83 | 4.56 | 4.56 | 4.56 | -0.25 (-5.20%) | 21,300,275 |
| 21 Mar 2024 | CNY | 4.84 | 4.88 | 4.73 | 4.81 | 4.81 | -0.07 (-1.43%) | 19,835,300 |
| 20 Mar 2024 | CNY | 4.89 | 4.95 | 4.7 | 4.88 | 4.88 | 0.0 (0.0%) | 25,570,988 |
| 19 Mar 2024 | CNY | 4.87 | 5.03 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 30,264,875 |
| 18 Mar 2024 | CNY | 4.75 | 4.89 | 4.75 | 4.85 | 4.85 | -0.06 (-1.22%) | 31,632,277 |
| 15 Mar 2024 | CNY | 4.85 | 5.07 | 4.67 | 4.91 | 4.91 | +0.04 (+0.82%) | 34,055,550 |
| 14 Mar 2024 | CNY | 4.79 | 5.2 | 4.76 | 4.87 | 4.87 | +0.17 (+3.62%) | 43,171,735 |
| 13 Mar 2024 | CNY | 4.84 | 4.87 | 4.69 | 4.7 | 4.7 | -0.2 (-4.08%) | 29,058,773 |
| 12 Mar 2024 | CNY | 5.04 | 5.1 | 4.84 | 4.9 | 4.9 | -0.14 (-2.78%) | 37,934,459 |
| 11 Mar 2024 | CNY | 4.77 | 5.3 | 4.66 | 5.04 | 5.04 | +0.29 (+6.11%) | 57,912,255 |
| 8 Mar 2024 | CNY | 4.91 | 5.49 | 4.69 | 4.75 | 4.75 | -0.24 (-4.81%) | 75,972,563 |
| 7 Mar 2024 | CNY | 4.25 | 4.99 | 4.21 | 4.99 | 4.99 | +0.83 (+19.95%) | 55,658,791 |
| 6 Mar 2024 | CNY | 4.1 | 4.28 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 16,685,760 |
| 5 Mar 2024 | CNY | 4.33 | 4.37 | 4.09 | 4.1 | 4.1 | -0.19 (-4.43%) | 22,973,000 |
| 4 Mar 2024 | CNY | 4.42 | 4.49 | 4.09 | 4.29 | 4.29 | -0.19 (-4.24%) | 30,731,070 |
| 1 Mar 2024 | CNY | 4.54 | 4.63 | 4.38 | 4.48 | 4.48 | -0.1 (-2.18%) | 30,714,786 |
| 29 Feb 2024 | CNY | 4.15 | 4.77 | 4.13 | 4.58 | 4.58 | +0.24 (+5.53%) | 47,355,136 |
| 28 Feb 2024 | CNY | 4.3 | 4.98 | 4.3 | 4.34 | 4.34 | +0.06 (+1.40%) | 58,950,445 |
| 27 Feb 2024 | CNY | 4.25 | 4.35 | 4.16 | 4.28 | 4.28 | -0.06 (-1.38%) | 36,445,812 |
| 26 Feb 2024 | CNY | 4.09 | 4.47 | 3.98 | 4.34 | 4.34 | +0.24 (+5.85%) | 47,763,881 |
| 23 Feb 2024 | CNY | 3.98 | 4.18 | 3.93 | 4.1 | 4.1 | +0.14 (+3.54%) | 41,470,617 |
| 22 Feb 2024 | CNY | 3.85 | 4.12 | 3.73 | 3.96 | 3.96 | +0.03 (+0.76%) | 44,065,740 |
| 21 Feb 2024 | CNY | 3.5 | 4.33 | 3.45 | 3.93 | 3.93 | +0.28 (+7.67%) | 58,000,571 |
| 20 Feb 2024 | CNY | 3.58 | 3.7 | 3.43 | 3.65 | 3.65 | -0.01 (-0.27%) | 36,847,021 |
| 19 Feb 2024 | CNY | 4.06 | 4.06 | 3.47 | 3.66 | 3.66 | -0.08 (-2.14%) | 55,753,681 |
| 8 Feb 2024 | CNY | 3.2 | 3.74 | 3.11 | 3.74 | 3.74 | +0.62 (+19.87%) | 46,612,939 |
