| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 4.88 | 5.06 | 4.72 | 4.74 | 4.74 | -0.15 (-3.07%) | 9,926,577 |
| 3 Apr 2024 | CNY | 4.98 | 4.98 | 4.82 | 4.89 | 4.89 | -0.09 (-1.81%) | 8,712,800 |
| 2 Apr 2024 | CNY | 5.01 | 5.1 | 4.91 | 4.98 | 4.98 | -0.04 (-0.80%) | 12,240,547 |
| 1 Apr 2024 | CNY | 4.96 | 5.03 | 4.91 | 5.02 | 5.02 | +0.09 (+1.83%) | 11,930,900 |
| 29 Mar 2024 | CNY | 4.85 | 4.98 | 4.85 | 4.93 | 4.93 | +0.04 (+0.82%) | 6,487,250 |
| 28 Mar 2024 | CNY | 4.75 | 4.98 | 4.73 | 4.89 | 4.89 | +0.09 (+1.88%) | 13,502,696 |
| 27 Mar 2024 | CNY | 4.97 | 4.99 | 4.76 | 4.8 | 4.8 | -0.22 (-4.38%) | 12,822,457 |
| 26 Mar 2024 | CNY | 4.75 | 5.02 | 4.71 | 5.02 | 5.02 | +0.28 (+5.91%) | 20,230,900 |
| 25 Mar 2024 | CNY | 4.86 | 5.01 | 4.71 | 4.74 | 4.74 | -0.19 (-3.85%) | 15,000,841 |
| 22 Mar 2024 | CNY | 4.95 | 5.12 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 18,079,600 |
| 21 Mar 2024 | CNY | 4.98 | 5.07 | 4.86 | 5 | 5 | -0.03 (-0.60%) | 20,751,271 |
| 20 Mar 2024 | CNY | 4.86 | 5.28 | 4.79 | 5.03 | 5.03 | +0.18 (+3.71%) | 33,095,881 |
| 19 Mar 2024 | CNY | 4.8 | 4.92 | 4.77 | 4.85 | 4.85 | +0.06 (+1.25%) | 19,352,914 |
| 18 Mar 2024 | CNY | 4.75 | 4.84 | 4.69 | 4.79 | 4.79 | +0.12 (+2.57%) | 19,808,357 |
| 15 Mar 2024 | CNY | 4.54 | 4.69 | 4.51 | 4.67 | 4.67 | +0.07 (+1.52%) | 15,498,416 |
| 14 Mar 2024 | CNY | 4.72 | 4.74 | 4.48 | 4.6 | 4.6 | -0.08 (-1.71%) | 17,275,030 |
| 13 Mar 2024 | CNY | 4.77 | 4.8 | 4.64 | 4.68 | 4.68 | -0.22 (-4.49%) | 25,667,668 |
| 12 Mar 2024 | CNY | 4.6 | 5.13 | 4.48 | 4.9 | 4.9 | +0.24 (+5.15%) | 43,132,359 |
| 11 Mar 2024 | CNY | 4.52 | 4.71 | 4.46 | 4.66 | 4.66 | +0.04 (+0.87%) | 31,417,077 |
| 8 Mar 2024 | CNY | 5 | 5.19 | 4.59 | 4.62 | 4.62 | -0.34 (-6.85%) | 52,419,391 |
| 7 Mar 2024 | CNY | 4.16 | 4.96 | 4.16 | 4.96 | 4.96 | +0.83 (+20.10%) | 31,778,048 |
| 6 Mar 2024 | CNY | 3.95 | 4.18 | 3.93 | 4.13 | 4.13 | +0.16 (+4.03%) | 11,368,106 |
| 5 Mar 2024 | CNY | 4.13 | 4.14 | 3.94 | 3.97 | 3.97 | -0.18 (-4.34%) | 11,817,900 |
| 4 Mar 2024 | CNY | 4.2 | 4.24 | 4.05 | 4.15 | 4.15 | -0.06 (-1.43%) | 11,578,624 |
| 1 Mar 2024 | CNY | 4.16 | 4.27 | 4.09 | 4.21 | 4.21 | +0.05 (+1.20%) | 14,175,777 |
| 29 Feb 2024 | CNY | 3.93 | 4.29 | 3.91 | 4.16 | 4.16 | +0.23 (+5.85%) | 19,740,006 |
| 28 Feb 2024 | CNY | 4.42 | 4.65 | 3.92 | 3.93 | 3.93 | -0.5 (-11.29%) | 23,612,205 |
| 27 Feb 2024 | CNY | 4.31 | 4.44 | 4.25 | 4.43 | 4.43 | +0.05 (+1.14%) | 16,444,876 |
| 26 Feb 2024 | CNY | 4.22 | 4.57 | 4.18 | 4.38 | 4.38 | +0.23 (+5.54%) | 21,662,830 |
| 23 Feb 2024 | CNY | 3.99 | 4.17 | 3.92 | 4.15 | 4.15 | +0.19 (+4.80%) | 20,459,850 |
