| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 5.19 | 5.76 | 5.19 | 5.46 | 5.46 | +0.24 (+4.60%) | 24,154,500 |
| 10 Apr 2024 | CNY | 5.41 | 5.48 | 5.14 | 5.22 | 5.22 | -0.22 (-4.04%) | 14,373,868 |
| 9 Apr 2024 | CNY | 5.34 | 5.47 | 5.33 | 5.44 | 5.44 | +0.15 (+2.84%) | 11,005,193 |
| 8 Apr 2024 | CNY | 5.53 | 5.56 | 5.29 | 5.29 | 5.29 | -0.24 (-4.34%) | 13,901,343 |
| 3 Apr 2024 | CNY | 5.73 | 5.74 | 5.5 | 5.53 | 5.53 | -0.19 (-3.32%) | 15,980,692 |
| 2 Apr 2024 | CNY | 5.89 | 5.9 | 5.68 | 5.72 | 5.72 | -0.16 (-2.72%) | 15,172,662 |
| 1 Apr 2024 | CNY | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | +0.16 (+2.80%) | 16,936,899 |
| 29 Mar 2024 | CNY | 5.75 | 5.79 | 5.61 | 5.72 | 5.72 | -0.04 (-0.69%) | 9,597,300 |
| 28 Mar 2024 | CNY | 5.51 | 5.83 | 5.49 | 5.76 | 5.76 | +0.22 (+3.97%) | 21,217,427 |
| 27 Mar 2024 | CNY | 5.92 | 5.93 | 5.53 | 5.54 | 5.54 | -0.39 (-6.58%) | 26,985,500 |
| 26 Mar 2024 | CNY | 6.11 | 6.23 | 5.85 | 5.93 | 5.93 | -0.26 (-4.20%) | 28,592,427 |
| 25 Mar 2024 | CNY | 6.52 | 6.62 | 6.18 | 6.19 | 6.19 | -0.41 (-6.21%) | 27,374,645 |
| 22 Mar 2024 | CNY | 6.62 | 6.7 | 6.4 | 6.6 | 6.6 | -0.04 (-0.60%) | 33,137,500 |
| 21 Mar 2024 | CNY | 6.68 | 6.78 | 6.59 | 6.64 | 6.64 | 0.0 (0.0%) | 35,056,260 |
| 20 Mar 2024 | CNY | 6.44 | 6.69 | 6.42 | 6.64 | 6.64 | +0.18 (+2.79%) | 35,062,040 |
| 19 Mar 2024 | CNY | 6.42 | 6.59 | 6.4 | 6.46 | 6.46 | +0.01 (+0.16%) | 33,151,620 |
| 18 Mar 2024 | CNY | 6.36 | 6.45 | 6.29 | 6.45 | 6.45 | +0.08 (+1.26%) | 27,099,400 |
| 15 Mar 2024 | CNY | 6.21 | 6.45 | 6.11 | 6.37 | 6.37 | +0.09 (+1.43%) | 25,984,500 |
| 14 Mar 2024 | CNY | 6.39 | 6.5 | 6.15 | 6.28 | 6.28 | -0.15 (-2.33%) | 28,110,580 |
| 13 Mar 2024 | CNY | 6.3 | 6.48 | 6.3 | 6.43 | 6.43 | +0.11 (+1.74%) | 34,226,860 |
| 12 Mar 2024 | CNY | 6.2 | 6.36 | 6.18 | 6.32 | 6.32 | +0.13 (+2.10%) | 30,076,000 |
| 11 Mar 2024 | CNY | 6.09 | 6.19 | 6.01 | 6.19 | 6.19 | +0.11 (+1.81%) | 20,050,700 |
| 8 Mar 2024 | CNY | 6.03 | 6.13 | 6.01 | 6.08 | 6.08 | +0.02 (+0.33%) | 18,109,200 |
| 7 Mar 2024 | CNY | 6.28 | 6.35 | 6.03 | 6.06 | 6.06 | -0.21 (-3.35%) | 26,596,800 |
| 6 Mar 2024 | CNY | 6.27 | 6.36 | 6.1 | 6.27 | 6.27 | -0.02 (-0.32%) | 24,875,000 |
| 5 Mar 2024 | CNY | 6.45 | 6.53 | 6.26 | 6.29 | 6.29 | -0.22 (-3.38%) | 31,104,430 |
| 4 Mar 2024 | CNY | 6.41 | 6.56 | 6.18 | 6.51 | 6.51 | +0.11 (+1.72%) | 42,067,207 |
| 1 Mar 2024 | CNY | 6.36 | 6.5 | 6.27 | 6.4 | 6.4 | +0.04 (+0.63%) | 36,738,800 |
| 29 Feb 2024 | CNY | 6.13 | 6.45 | 6.11 | 6.36 | 6.36 | +0.17 (+2.75%) | 37,467,085 |
| 28 Feb 2024 | CNY | 6.85 | 6.99 | 6.18 | 6.19 | 6.19 | -0.59 (-8.70%) | 54,401,886 |
