| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 4.08 | 4.09 | 3.9 | 3.92 | 3.92 | -0.18 (-4.39%) | 12,909,600 |
| 3 Apr 2024 | CNY | 4.18 | 4.18 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 12,928,818 |
| 2 Apr 2024 | CNY | 4.26 | 4.31 | 4.14 | 4.18 | 4.18 | -0.14 (-3.24%) | 21,096,900 |
| 1 Apr 2024 | CNY | 4.05 | 4.32 | 4.05 | 4.32 | 4.32 | +0.27 (+6.67%) | 26,945,180 |
| 29 Mar 2024 | CNY | 3.97 | 4.05 | 3.92 | 4.05 | 4.05 | +0.08 (+2.02%) | 5,978,800 |
| 28 Mar 2024 | CNY | 3.86 | 4.03 | 3.85 | 3.97 | 3.97 | +0.12 (+3.12%) | 13,188,700 |
| 27 Mar 2024 | CNY | 4.06 | 4.06 | 3.84 | 3.85 | 3.85 | -0.17 (-4.23%) | 13,985,000 |
| 26 Mar 2024 | CNY | 4.06 | 4.15 | 3.95 | 4.02 | 4.02 | -0.05 (-1.23%) | 13,184,574 |
| 25 Mar 2024 | CNY | 4.2 | 4.25 | 4.06 | 4.07 | 4.07 | -0.16 (-3.78%) | 11,920,924 |
| 22 Mar 2024 | CNY | 4.3 | 4.31 | 4.19 | 4.23 | 4.23 | -0.08 (-1.86%) | 13,387,097 |
| 21 Mar 2024 | CNY | 4.32 | 4.35 | 4.24 | 4.31 | 4.31 | +0.01 (+0.23%) | 11,906,519 |
| 20 Mar 2024 | CNY | 4.25 | 4.3 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 9,789,906 |
| 19 Mar 2024 | CNY | 4.2 | 4.29 | 4.16 | 4.26 | 4.26 | +0.05 (+1.19%) | 14,053,661 |
| 18 Mar 2024 | CNY | 4.12 | 4.21 | 4.11 | 4.21 | 4.21 | +0.11 (+2.68%) | 13,815,400 |
| 15 Mar 2024 | CNY | 4.04 | 4.1 | 3.98 | 4.1 | 4.1 | +0.05 (+1.23%) | 11,876,400 |
| 14 Mar 2024 | CNY | 4.08 | 4.13 | 3.99 | 4.05 | 4.05 | -0.03 (-0.74%) | 13,722,001 |
| 13 Mar 2024 | CNY | 4.09 | 4.13 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 11,727,200 |
| 12 Mar 2024 | CNY | 4.04 | 4.11 | 4.01 | 4.07 | 4.07 | +0.06 (+1.50%) | 13,407,600 |
| 11 Mar 2024 | CNY | 3.95 | 4.02 | 3.9 | 4.01 | 4.01 | +0.06 (+1.52%) | 12,480,438 |
| 8 Mar 2024 | CNY | 3.9 | 3.98 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 9,441,600 |
| 7 Mar 2024 | CNY | 3.98 | 4.03 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 12,539,600 |
| 6 Mar 2024 | CNY | 3.92 | 3.99 | 3.86 | 3.95 | 3.95 | +0.02 (+0.51%) | 12,531,800 |
| 5 Mar 2024 | CNY | 3.98 | 4.04 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 14,787,175 |
| 4 Mar 2024 | CNY | 4.04 | 4.06 | 3.9 | 3.99 | 3.99 | -0.07 (-1.72%) | 21,649,325 |
| 1 Mar 2024 | CNY | 3.87 | 4.14 | 3.87 | 4.06 | 4.06 | +0.19 (+4.91%) | 30,674,193 |
| 29 Feb 2024 | CNY | 3.68 | 3.89 | 3.64 | 3.87 | 3.87 | +0.19 (+5.16%) | 23,901,705 |
| 28 Feb 2024 | CNY | 4.15 | 4.22 | 3.68 | 3.68 | 3.68 | -0.46 (-11.11%) | 32,434,425 |
| 27 Feb 2024 | CNY | 3.94 | 4.14 | 3.87 | 4.14 | 4.14 | +0.21 (+5.34%) | 19,026,900 |
| 26 Feb 2024 | CNY | 3.93 | 4.05 | 3.81 | 3.93 | 3.93 | +0.09 (+2.34%) | 25,973,900 |
| 23 Feb 2024 | CNY | 3.65 | 3.84 | 3.6 | 3.84 | 3.84 | +0.2 (+5.49%) | 20,120,204 |
