| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 5.52 | 5.7 | 5.5 | 5.7 | 5.7 | +0.18 (+3.26%) | 27,884,850 |
| 29 Mar 2024 | CNY | 5.57 | 5.63 | 5.41 | 5.52 | 5.52 | -0.12 (-2.13%) | 20,408,600 |
| 28 Mar 2024 | CNY | 5.39 | 5.69 | 5.21 | 5.64 | 5.64 | +0.25 (+4.64%) | 55,750,726 |
| 27 Mar 2024 | CNY | 5.73 | 6 | 5.36 | 5.39 | 5.39 | -0.37 (-6.42%) | 45,260,900 |
| 26 Mar 2024 | CNY | 6 | 6.19 | 5.65 | 5.76 | 5.76 | -0.29 (-4.79%) | 53,467,500 |
| 25 Mar 2024 | CNY | 6.49 | 6.53 | 6.02 | 6.05 | 6.05 | -0.61 (-9.16%) | 79,012,353 |
| 22 Mar 2024 | CNY | 6.25 | 6.88 | 6.16 | 6.66 | 6.66 | +0.4 (+6.39%) | 118,315,253 |
| 21 Mar 2024 | CNY | 6.25 | 6.49 | 6.11 | 6.26 | 6.26 | +0.1 (+1.62%) | 86,423,710 |
| 20 Mar 2024 | CNY | 5.84 | 6.23 | 5.8 | 6.16 | 6.16 | +0.33 (+5.66%) | 83,337,807 |
| 19 Mar 2024 | CNY | 5.83 | 6.01 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 48,371,247 |
| 18 Mar 2024 | CNY | 5.71 | 5.83 | 5.6 | 5.83 | 5.83 | +0.15 (+2.64%) | 37,061,900 |
| 15 Mar 2024 | CNY | 5.62 | 5.68 | 5.52 | 5.68 | 5.68 | +0.01 (+0.18%) | 25,111,400 |
| 14 Mar 2024 | CNY | 5.88 | 5.88 | 5.56 | 5.67 | 5.67 | -0.24 (-4.06%) | 46,749,756 |
| 13 Mar 2024 | CNY | 5.79 | 6.12 | 5.72 | 5.91 | 5.91 | +0.17 (+2.96%) | 64,110,903 |
| 12 Mar 2024 | CNY | 5.75 | 5.89 | 5.66 | 5.74 | 5.74 | +0.09 (+1.59%) | 39,442,104 |
| 11 Mar 2024 | CNY | 5.5 | 5.65 | 5.43 | 5.65 | 5.65 | +0.1 (+1.80%) | 30,425,000 |
| 8 Mar 2024 | CNY | 5.48 | 5.61 | 5.38 | 5.55 | 5.55 | +0.08 (+1.46%) | 33,644,400 |
| 7 Mar 2024 | CNY | 5.76 | 5.88 | 5.41 | 5.47 | 5.47 | -0.33 (-5.69%) | 51,716,100 |
| 6 Mar 2024 | CNY | 5.79 | 6.01 | 5.7 | 5.8 | 5.8 | -0.14 (-2.36%) | 44,063,800 |
| 5 Mar 2024 | CNY | 6.03 | 6.22 | 5.91 | 5.94 | 5.94 | -0.39 (-6.16%) | 78,942,663 |
| 4 Mar 2024 | CNY | 6.13 | 6.35 | 5.68 | 6.33 | 6.33 | +0.36 (+6.03%) | 108,523,424 |
| 1 Mar 2024 | CNY | 5.56 | 6.14 | 5.47 | 5.97 | 5.97 | +0.35 (+6.23%) | 95,438,622 |
| 29 Feb 2024 | CNY | 5.29 | 5.63 | 5.29 | 5.62 | 5.62 | +0.23 (+4.27%) | 59,154,523 |
| 28 Feb 2024 | CNY | 5.88 | 6.17 | 5.33 | 5.39 | 5.39 | -0.51 (-8.64%) | 91,230,090 |
| 27 Feb 2024 | CNY | 5.69 | 5.92 | 5.58 | 5.9 | 5.9 | +0.13 (+2.25%) | 81,339,197 |
| 26 Feb 2024 | CNY | 5.75 | 5.95 | 5.55 | 5.77 | 5.77 | -0.13 (-2.20%) | 86,528,922 |
| 23 Feb 2024 | CNY | 5.08 | 5.9 | 5 | 5.9 | 5.9 | +0.98 (+19.92%) | 109,191,152 |
| 22 Feb 2024 | CNY | 4.76 | 4.93 | 4.75 | 4.92 | 4.92 | +0.14 (+2.93%) | 31,560,459 |
| 21 Feb 2024 | CNY | 4.71 | 4.94 | 4.6 | 4.78 | 4.78 | 0.0 (0.0%) | 50,077,110 |
| 20 Feb 2024 | CNY | 4.58 | 4.98 | 4.48 | 4.78 | 4.78 | +0.11 (+2.36%) | 59,008,712 |
