| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 4.2 | 4.58 | 4.2 | 4.55 | 4.55 | +0.37 (+8.85%) | 83,527,467 |
| 27 Mar 2024 | CNY | 4.37 | 4.58 | 4.17 | 4.18 | 4.18 | -0.11 (-2.56%) | 62,397,815 |
| 26 Mar 2024 | CNY | 4.25 | 4.38 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 32,908,227 |
| 25 Mar 2024 | CNY | 4.53 | 4.53 | 4.27 | 4.28 | 4.28 | -0.31 (-6.75%) | 54,004,126 |
| 22 Mar 2024 | CNY | 4.35 | 4.66 | 4.33 | 4.59 | 4.59 | +0.2 (+4.56%) | 64,262,497 |
| 21 Mar 2024 | CNY | 4.37 | 4.41 | 4.32 | 4.39 | 4.39 | -0.05 (-1.13%) | 40,146,120 |
| 20 Mar 2024 | CNY | 4.34 | 4.58 | 4.24 | 4.44 | 4.44 | +0.13 (+3.02%) | 58,886,923 |
| 19 Mar 2024 | CNY | 4.31 | 4.48 | 4.24 | 4.31 | 4.31 | +0.1 (+2.38%) | 52,637,362 |
| 18 Mar 2024 | CNY | 4.15 | 4.22 | 4.11 | 4.21 | 4.21 | +0.08 (+1.94%) | 28,155,236 |
| 15 Mar 2024 | CNY | 4.04 | 4.18 | 3.99 | 4.13 | 4.13 | +0.09 (+2.23%) | 26,090,879 |
| 14 Mar 2024 | CNY | 4.08 | 4.11 | 3.99 | 4.04 | 4.04 | -0.04 (-0.98%) | 22,287,713 |
| 13 Mar 2024 | CNY | 4.1 | 4.15 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 26,420,317 |
| 12 Mar 2024 | CNY | 3.98 | 4.1 | 3.96 | 4.08 | 4.08 | +0.1 (+2.51%) | 31,085,385 |
| 11 Mar 2024 | CNY | 3.88 | 3.98 | 3.86 | 3.98 | 3.98 | +0.01 (+0.25%) | 22,631,706 |
| 8 Mar 2024 | CNY | 3.9 | 3.98 | 3.82 | 3.97 | 3.97 | 0.0 (0.0%) | 36,743,625 |
| 7 Mar 2024 | CNY | 3.91 | 4.28 | 3.89 | 3.97 | 3.97 | +0.04 (+1.02%) | 49,533,718 |
| 6 Mar 2024 | CNY | 3.82 | 4.01 | 3.79 | 3.93 | 3.93 | +0.09 (+2.34%) | 24,864,427 |
| 5 Mar 2024 | CNY | 3.91 | 3.96 | 3.81 | 3.84 | 3.84 | -0.16 (-4%) | 21,886,040 |
| 4 Mar 2024 | CNY | 3.91 | 4.02 | 3.82 | 4 | 4 | +0.09 (+2.30%) | 30,826,836 |
| 1 Mar 2024 | CNY | 3.9 | 3.94 | 3.81 | 3.91 | 3.91 | +0.04 (+1.03%) | 29,774,517 |
| 29 Feb 2024 | CNY | 3.71 | 3.87 | 3.57 | 3.87 | 3.87 | +0.16 (+4.31%) | 43,637,509 |
| 28 Feb 2024 | CNY | 4.01 | 4.08 | 3.7 | 3.71 | 3.71 | -0.25 (-6.31%) | 58,911,060 |
| 27 Feb 2024 | CNY | 3.77 | 3.96 | 3.73 | 3.96 | 3.96 | +0.18 (+4.76%) | 27,314,883 |
| 26 Feb 2024 | CNY | 3.76 | 3.88 | 3.69 | 3.78 | 3.78 | +0.02 (+0.53%) | 30,122,001 |
| 23 Feb 2024 | CNY | 3.6 | 3.77 | 3.57 | 3.76 | 3.76 | +0.15 (+4.16%) | 33,730,865 |
| 22 Feb 2024 | CNY | 3.45 | 3.69 | 3.44 | 3.61 | 3.61 | +0.15 (+4.34%) | 30,606,957 |
| 21 Feb 2024 | CNY | 3.4 | 3.59 | 3.37 | 3.46 | 3.46 | 0.0 (0.0%) | 35,205,067 |
| 20 Feb 2024 | CNY | 3.29 | 3.49 | 3.23 | 3.46 | 3.46 | +0.14 (+4.22%) | 29,321,499 |
| 19 Feb 2024 | CNY | 3.24 | 3.44 | 3.23 | 3.32 | 3.32 | +0.12 (+3.75%) | 43,392,689 |
| 8 Feb 2024 | CNY | 2.92 | 3.2 | 2.89 | 3.2 | 3.2 | +0.28 (+9.59%) | 32,596,249 |
