| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.12 | 5.31 | 5.12 | 5.22 | 5.22 | +0.1 (+1.95%) | 13,594,230 |
| 11 Apr 2024 | CNY | 5.1 | 5.24 | 5.03 | 5.12 | 5.12 | +0.01 (+0.20%) | 9,434,640 |
| 10 Apr 2024 | CNY | 5.25 | 5.26 | 5 | 5.11 | 5.11 | -0.17 (-3.22%) | 11,506,540 |
| 9 Apr 2024 | CNY | 5.19 | 5.29 | 5.17 | 5.28 | 5.28 | +0.09 (+1.73%) | 11,206,520 |
| 8 Apr 2024 | CNY | 5.34 | 5.37 | 5.16 | 5.19 | 5.19 | -0.23 (-4.24%) | 14,283,030 |
| 3 Apr 2024 | CNY | 5.51 | 5.55 | 5.36 | 5.42 | 5.42 | -0.14 (-2.52%) | 21,668,590 |
| 2 Apr 2024 | CNY | 5.47 | 5.8 | 5.4 | 5.56 | 5.56 | -0.02 (-0.36%) | 32,878,760 |
| 1 Apr 2024 | CNY | 5.18 | 5.86 | 5.15 | 5.58 | 5.58 | +0.45 (+8.77%) | 38,762,050 |
| 29 Mar 2024 | CNY | 5.19 | 5.2 | 5.06 | 5.13 | 5.13 | -0.15 (-2.84%) | 25,585,330 |
| 28 Mar 2024 | CNY | 5.06 | 5.32 | 4.94 | 5.28 | 5.28 | +0.41 (+8.42%) | 31,270,630 |
| 27 Mar 2024 | CNY | 4.91 | 4.96 | 4.81 | 4.87 | 4.87 | -0.02 (-0.41%) | 9,492,810 |
| 26 Mar 2024 | CNY | 4.88 | 4.92 | 4.78 | 4.89 | 4.89 | +0.07 (+1.45%) | 7,032,600 |
| 25 Mar 2024 | CNY | 4.95 | 4.97 | 4.81 | 4.82 | 4.82 | -0.13 (-2.63%) | 6,924,770 |
| 22 Mar 2024 | CNY | 5.05 | 5.07 | 4.91 | 4.95 | 4.95 | -0.12 (-2.37%) | 8,147,840 |
| 21 Mar 2024 | CNY | 5.05 | 5.12 | 4.98 | 5.07 | 5.07 | +0.01 (+0.20%) | 10,204,910 |
| 20 Mar 2024 | CNY | 4.95 | 5.07 | 4.92 | 5.06 | 5.06 | +0.11 (+2.22%) | 10,616,310 |
| 19 Mar 2024 | CNY | 5 | 5.03 | 4.94 | 4.95 | 4.95 | -0.03 (-0.60%) | 9,164,170 |
| 18 Mar 2024 | CNY | 4.95 | 5.02 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 12,033,480 |
| 15 Mar 2024 | CNY | 4.88 | 4.98 | 4.84 | 4.95 | 4.95 | +0.02 (+0.41%) | 12,845,270 |
| 14 Mar 2024 | CNY | 4.76 | 5.1 | 4.75 | 4.93 | 4.93 | +0.16 (+3.35%) | 24,941,580 |
| 13 Mar 2024 | CNY | 4.82 | 4.84 | 4.71 | 4.77 | 4.77 | -0.09 (-1.85%) | 14,168,040 |
| 12 Mar 2024 | CNY | 4.75 | 4.93 | 4.71 | 4.86 | 4.86 | +0.17 (+3.62%) | 22,814,270 |
| 11 Mar 2024 | CNY | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | +0.12 (+2.63%) | 11,503,440 |
| 8 Mar 2024 | CNY | 4.59 | 4.61 | 4.5 | 4.57 | 4.57 | 0.0 (0.0%) | 7,297,270 |
| 7 Mar 2024 | CNY | 4.56 | 4.64 | 4.52 | 4.57 | 4.57 | -0.01 (-0.22%) | 10,519,170 |
| 6 Mar 2024 | CNY | 4.55 | 4.63 | 4.49 | 4.58 | 4.58 | +0.01 (+0.22%) | 10,298,400 |
| 5 Mar 2024 | CNY | 4.68 | 4.74 | 4.51 | 4.57 | 4.57 | -0.16 (-3.38%) | 16,085,200 |
| 4 Mar 2024 | CNY | 4.7 | 4.78 | 4.59 | 4.73 | 4.73 | +0.06 (+1.28%) | 18,256,260 |
| 1 Mar 2024 | CNY | 4.55 | 4.69 | 4.5 | 4.67 | 4.67 | +0.12 (+2.64%) | 13,253,180 |
| 29 Feb 2024 | CNY | 4.38 | 4.55 | 4.32 | 4.55 | 4.55 | +0.15 (+3.41%) | 14,957,380 |
