| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 4.13 | 4.31 | 4.13 | 4.25 | 4.25 | +0.12 (+2.91%) | 5,450,689 |
| 27 Mar 2024 | CNY | 4.3 | 4.33 | 4.12 | 4.13 | 4.13 | -0.17 (-3.95%) | 3,815,470 |
| 26 Mar 2024 | CNY | 4.29 | 4.36 | 4.21 | 4.3 | 4.3 | -0.03 (-0.69%) | 4,151,000 |
| 25 Mar 2024 | CNY | 4.37 | 4.41 | 4.26 | 4.33 | 4.33 | -0.06 (-1.37%) | 5,130,747 |
| 22 Mar 2024 | CNY | 4.45 | 4.49 | 4.34 | 4.39 | 4.39 | -0.07 (-1.57%) | 4,429,100 |
| 21 Mar 2024 | CNY | 4.42 | 4.48 | 4.37 | 4.46 | 4.46 | +0.02 (+0.45%) | 4,508,175 |
| 20 Mar 2024 | CNY | 4.35 | 4.45 | 4.33 | 4.44 | 4.44 | +0.07 (+1.60%) | 4,532,631 |
| 19 Mar 2024 | CNY | 4.35 | 4.43 | 4.32 | 4.37 | 4.37 | +0.02 (+0.46%) | 5,719,281 |
| 18 Mar 2024 | CNY | 4.27 | 4.35 | 4.26 | 4.35 | 4.35 | +0.1 (+2.35%) | 6,294,000 |
| 15 Mar 2024 | CNY | 4.15 | 4.25 | 4.11 | 4.25 | 4.25 | +0.1 (+2.41%) | 5,994,313 |
| 14 Mar 2024 | CNY | 4.2 | 4.23 | 4.07 | 4.15 | 4.15 | -0.04 (-0.95%) | 4,733,300 |
| 13 Mar 2024 | CNY | 4.23 | 4.27 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 5,338,634 |
| 12 Mar 2024 | CNY | 4.15 | 4.24 | 4.08 | 4.23 | 4.23 | +0.06 (+1.44%) | 7,406,233 |
| 11 Mar 2024 | CNY | 4.12 | 4.17 | 4.07 | 4.17 | 4.17 | 0.0 (0.0%) | 7,504,875 |
| 8 Mar 2024 | CNY | 4.05 | 4.23 | 3.97 | 4.17 | 4.17 | +0.13 (+3.22%) | 10,681,756 |
| 7 Mar 2024 | CNY | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 7,854,926 |
| 6 Mar 2024 | CNY | 3.85 | 3.97 | 3.84 | 3.97 | 3.97 | +0.1 (+2.58%) | 5,887,869 |
| 5 Mar 2024 | CNY | 3.98 | 4.01 | 3.86 | 3.87 | 3.87 | -0.14 (-3.49%) | 7,887,006 |
| 4 Mar 2024 | CNY | 4.09 | 4.11 | 3.9 | 4.01 | 4.01 | -0.1 (-2.43%) | 9,396,781 |
| 1 Mar 2024 | CNY | 4.19 | 4.29 | 4.02 | 4.11 | 4.11 | -0.08 (-1.91%) | 14,968,899 |
| 29 Feb 2024 | CNY | 3.8 | 4.23 | 3.76 | 4.19 | 4.19 | +0.36 (+9.40%) | 19,269,763 |
| 28 Feb 2024 | CNY | 4.22 | 4.34 | 3.77 | 3.83 | 3.83 | -0.35 (-8.37%) | 13,883,515 |
| 27 Feb 2024 | CNY | 4.07 | 4.18 | 4.02 | 4.18 | 4.18 | +0.11 (+2.70%) | 6,406,521 |
| 26 Feb 2024 | CNY | 3.94 | 4.18 | 3.94 | 4.07 | 4.07 | +0.12 (+3.04%) | 9,861,146 |
| 23 Feb 2024 | CNY | 3.84 | 3.97 | 3.79 | 3.95 | 3.95 | +0.17 (+4.50%) | 8,706,206 |
| 22 Feb 2024 | CNY | 3.64 | 3.79 | 3.63 | 3.78 | 3.78 | +0.13 (+3.56%) | 8,758,913 |
| 21 Feb 2024 | CNY | 3.53 | 3.78 | 3.51 | 3.65 | 3.65 | +0.08 (+2.24%) | 10,116,848 |
| 20 Feb 2024 | CNY | 3.5 | 3.58 | 3.41 | 3.57 | 3.57 | +0.07 (+2.00%) | 7,953,792 |
| 19 Feb 2024 | CNY | 3.44 | 3.56 | 3.39 | 3.5 | 3.5 | +0.15 (+4.48%) | 11,685,374 |
| 8 Feb 2024 | CNY | 3.02 | 3.37 | 2.91 | 3.35 | 3.35 | +0.31 (+10.20%) | 14,595,078 |
