| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 4.8 | 5.04 | 4.74 | 4.96 | 4.96 | +0.21 (+4.42%) | 11,354,527 |
| 27 Mar 2024 | CNY | 4.97 | 4.98 | 4.74 | 4.75 | 4.75 | -0.22 (-4.43%) | 9,829,303 |
| 26 Mar 2024 | CNY | 5 | 5.08 | 4.88 | 4.97 | 4.97 | -0.03 (-0.60%) | 8,956,317 |
| 25 Mar 2024 | CNY | 5.22 | 5.25 | 5 | 5 | 5 | -0.24 (-4.58%) | 10,878,771 |
| 22 Mar 2024 | CNY | 5.28 | 5.31 | 5.14 | 5.24 | 5.24 | -0.07 (-1.32%) | 12,851,186 |
| 21 Mar 2024 | CNY | 5.3 | 5.35 | 5.22 | 5.31 | 5.31 | +0.02 (+0.38%) | 10,325,103 |
| 20 Mar 2024 | CNY | 5.26 | 5.32 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 10,768,060 |
| 19 Mar 2024 | CNY | 5.23 | 5.33 | 5.2 | 5.27 | 5.27 | +0.04 (+0.76%) | 13,690,900 |
| 18 Mar 2024 | CNY | 5.11 | 5.23 | 5.07 | 5.23 | 5.23 | +0.14 (+2.75%) | 14,138,960 |
| 15 Mar 2024 | CNY | 4.97 | 5.1 | 4.92 | 5.09 | 5.09 | +0.12 (+2.41%) | 11,417,374 |
| 14 Mar 2024 | CNY | 5.07 | 5.09 | 4.9 | 4.97 | 4.97 | -0.13 (-2.55%) | 13,254,400 |
| 13 Mar 2024 | CNY | 4.97 | 5.15 | 4.97 | 5.1 | 5.1 | +0.09 (+1.80%) | 19,464,000 |
| 12 Mar 2024 | CNY | 4.94 | 5.08 | 4.87 | 5.01 | 5.01 | +0.08 (+1.62%) | 18,244,983 |
| 11 Mar 2024 | CNY | 4.9 | 4.94 | 4.81 | 4.93 | 4.93 | -0.02 (-0.40%) | 16,146,759 |
| 8 Mar 2024 | CNY | 4.88 | 4.96 | 4.79 | 4.95 | 4.95 | -0.04 (-0.80%) | 23,622,008 |
| 7 Mar 2024 | CNY | 5.44 | 5.57 | 4.86 | 4.99 | 4.99 | -0.17 (-3.29%) | 37,832,459 |
| 6 Mar 2024 | CNY | 4.72 | 5.49 | 4.72 | 5.16 | 5.16 | +0.42 (+8.86%) | 30,400,259 |
| 5 Mar 2024 | CNY | 4.89 | 4.91 | 4.7 | 4.74 | 4.74 | -0.19 (-3.85%) | 11,140,900 |
| 4 Mar 2024 | CNY | 4.96 | 4.96 | 4.73 | 4.93 | 4.93 | +0.01 (+0.20%) | 11,685,300 |
| 1 Mar 2024 | CNY | 4.8 | 4.95 | 4.75 | 4.92 | 4.92 | +0.11 (+2.29%) | 12,814,600 |
| 29 Feb 2024 | CNY | 4.52 | 4.82 | 4.52 | 4.81 | 4.81 | +0.2 (+4.34%) | 15,718,017 |
| 28 Feb 2024 | CNY | 5.1 | 5.32 | 4.55 | 4.61 | 4.61 | -0.48 (-9.43%) | 22,609,051 |
| 27 Feb 2024 | CNY | 4.92 | 5.09 | 4.81 | 5.09 | 5.09 | +0.18 (+3.67%) | 12,714,077 |
| 26 Feb 2024 | CNY | 4.71 | 5.06 | 4.71 | 4.91 | 4.91 | +0.18 (+3.81%) | 15,531,236 |
| 23 Feb 2024 | CNY | 4.54 | 4.73 | 4.46 | 4.73 | 4.73 | +0.23 (+5.11%) | 14,785,903 |
| 22 Feb 2024 | CNY | 4.28 | 4.51 | 4.28 | 4.5 | 4.5 | +0.23 (+5.39%) | 13,353,800 |
| 21 Feb 2024 | CNY | 4.1 | 4.44 | 4.01 | 4.27 | 4.27 | +0.15 (+3.64%) | 14,611,900 |
| 20 Feb 2024 | CNY | 4.03 | 4.12 | 3.91 | 4.12 | 4.12 | +0.09 (+2.23%) | 12,173,500 |
| 19 Feb 2024 | CNY | 3.88 | 4.14 | 3.84 | 4.03 | 4.03 | +0.28 (+7.47%) | 24,292,800 |
| 8 Feb 2024 | CNY | 3.36 | 3.78 | 3.23 | 3.75 | 3.75 | +0.45 (+13.64%) | 26,801,080 |
