| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 3.94 | 3.99 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 5,666,300 |
| 28 Mar 2024 | CNY | 3.89 | 3.99 | 3.89 | 3.93 | 3.93 | +0.04 (+1.03%) | 13,257,740 |
| 27 Mar 2024 | CNY | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 11,078,500 |
| 26 Mar 2024 | CNY | 3.91 | 4 | 3.89 | 3.97 | 3.97 | +0.04 (+1.02%) | 13,488,190 |
| 25 Mar 2024 | CNY | 4.02 | 4.05 | 3.93 | 3.93 | 3.93 | -0.13 (-3.20%) | 15,760,110 |
| 22 Mar 2024 | CNY | 4.12 | 4.16 | 4.04 | 4.06 | 4.06 | -0.13 (-3.10%) | 26,372,000 |
| 21 Mar 2024 | CNY | 4.06 | 4.25 | 3.98 | 4.19 | 4.19 | +0.21 (+5.28%) | 39,421,054 |
| 20 Mar 2024 | CNY | 3.97 | 4.01 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 17,694,780 |
| 19 Mar 2024 | CNY | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 24,247,800 |
| 18 Mar 2024 | CNY | 4 | 4.1 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 40,176,095 |
| 15 Mar 2024 | CNY | 3.83 | 4.01 | 3.81 | 4.01 | 4.01 | +0.15 (+3.89%) | 37,864,795 |
| 14 Mar 2024 | CNY | 3.83 | 3.97 | 3.76 | 3.86 | 3.86 | +0.1 (+2.66%) | 31,877,225 |
| 13 Mar 2024 | CNY | 3.74 | 3.82 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 10,766,521 |
| 12 Mar 2024 | CNY | 3.75 | 3.76 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 11,260,930 |
| 11 Mar 2024 | CNY | 3.65 | 3.75 | 3.62 | 3.72 | 3.72 | +0.08 (+2.20%) | 8,540,610 |
| 8 Mar 2024 | CNY | 3.59 | 3.65 | 3.55 | 3.64 | 3.64 | +0.08 (+2.25%) | 7,848,700 |
| 7 Mar 2024 | CNY | 3.59 | 3.66 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 8,163,844 |
| 6 Mar 2024 | CNY | 3.52 | 3.64 | 3.51 | 3.6 | 3.6 | +0.07 (+1.98%) | 8,567,860 |
| 5 Mar 2024 | CNY | 3.6 | 3.62 | 3.52 | 3.53 | 3.53 | -0.1 (-2.75%) | 6,293,400 |
| 4 Mar 2024 | CNY | 3.69 | 3.69 | 3.58 | 3.63 | 3.63 | -0.04 (-1.09%) | 7,021,600 |
| 1 Mar 2024 | CNY | 3.59 | 3.68 | 3.56 | 3.67 | 3.67 | +0.08 (+2.23%) | 10,479,400 |
| 29 Feb 2024 | CNY | 3.45 | 3.59 | 3.42 | 3.59 | 3.59 | +0.11 (+3.16%) | 12,634,421 |
| 28 Feb 2024 | CNY | 3.74 | 3.77 | 3.45 | 3.48 | 3.48 | -0.24 (-6.45%) | 22,507,223 |
| 27 Feb 2024 | CNY | 3.64 | 3.73 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 8,662,712 |
| 26 Feb 2024 | CNY | 3.6 | 3.71 | 3.59 | 3.66 | 3.66 | +0.08 (+2.23%) | 12,810,868 |
| 23 Feb 2024 | CNY | 3.51 | 3.58 | 3.5 | 3.58 | 3.58 | +0.07 (+1.99%) | 11,827,408 |
| 22 Feb 2024 | CNY | 3.47 | 3.52 | 3.42 | 3.51 | 3.51 | +0.06 (+1.74%) | 10,934,424 |
| 21 Feb 2024 | CNY | 3.38 | 3.53 | 3.37 | 3.45 | 3.45 | +0.04 (+1.17%) | 12,826,064 |
| 20 Feb 2024 | CNY | 3.36 | 3.42 | 3.32 | 3.41 | 3.41 | +0.03 (+0.89%) | 10,662,887 |
| 19 Feb 2024 | CNY | 3.32 | 3.45 | 3.32 | 3.38 | 3.38 | +0.12 (+3.68%) | 16,203,166 |
