| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 4.8 | 4.89 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 13,114,200 |
| 8 Apr 2024 | CNY | 5.01 | 5.05 | 4.81 | 4.82 | 4.82 | -0.23 (-4.55%) | 16,239,586 |
| 3 Apr 2024 | CNY | 5.05 | 5.08 | 4.92 | 5.05 | 5.05 | -0.01 (-0.20%) | 15,765,339 |
| 2 Apr 2024 | CNY | 5.16 | 5.36 | 5.01 | 5.06 | 5.06 | -0.2 (-3.80%) | 24,750,019 |
| 1 Apr 2024 | CNY | 4.87 | 5.28 | 4.86 | 5.26 | 5.26 | +0.39 (+8.01%) | 26,404,872 |
| 29 Mar 2024 | CNY | 4.82 | 4.87 | 4.69 | 4.87 | 4.87 | +0.09 (+1.88%) | 6,427,160 |
| 28 Mar 2024 | CNY | 4.59 | 4.85 | 4.56 | 4.78 | 4.78 | +0.21 (+4.60%) | 16,439,200 |
| 27 Mar 2024 | CNY | 4.87 | 4.87 | 4.56 | 4.57 | 4.57 | -0.29 (-5.97%) | 15,881,700 |
| 26 Mar 2024 | CNY | 4.95 | 5.02 | 4.78 | 4.86 | 4.86 | -0.1 (-2.02%) | 13,970,544 |
| 25 Mar 2024 | CNY | 5.19 | 5.24 | 4.93 | 4.96 | 4.96 | -0.29 (-5.52%) | 17,556,750 |
| 22 Mar 2024 | CNY | 5.3 | 5.39 | 5.22 | 5.25 | 5.25 | -0.12 (-2.23%) | 11,636,910 |
| 21 Mar 2024 | CNY | 5.4 | 5.46 | 5.31 | 5.37 | 5.37 | -0.01 (-0.19%) | 10,634,750 |
| 20 Mar 2024 | CNY | 5.31 | 5.39 | 5.3 | 5.38 | 5.38 | +0.03 (+0.56%) | 10,164,100 |
| 19 Mar 2024 | CNY | 5.33 | 5.4 | 5.32 | 5.35 | 5.35 | -0.01 (-0.19%) | 10,843,908 |
| 18 Mar 2024 | CNY | 5.28 | 5.36 | 5.23 | 5.36 | 5.36 | +0.11 (+2.10%) | 12,993,291 |
| 15 Mar 2024 | CNY | 5.12 | 5.25 | 5.09 | 5.25 | 5.25 | +0.09 (+1.74%) | 10,794,010 |
| 14 Mar 2024 | CNY | 5.25 | 5.27 | 5.08 | 5.16 | 5.16 | -0.12 (-2.27%) | 12,501,550 |
| 13 Mar 2024 | CNY | 5.23 | 5.32 | 5.18 | 5.28 | 5.28 | +0.04 (+0.76%) | 12,300,255 |
| 12 Mar 2024 | CNY | 5.16 | 5.24 | 5.12 | 5.24 | 5.24 | +0.1 (+1.95%) | 17,851,553 |
| 11 Mar 2024 | CNY | 5.13 | 5.15 | 5.04 | 5.14 | 5.14 | +0.01 (+0.19%) | 14,184,627 |
| 8 Mar 2024 | CNY | 5.06 | 5.15 | 5 | 5.13 | 5.13 | +0.08 (+1.58%) | 10,053,300 |
| 7 Mar 2024 | CNY | 5.23 | 5.28 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 14,215,546 |
| 6 Mar 2024 | CNY | 5.21 | 5.27 | 5.07 | 5.2 | 5.2 | -0.06 (-1.14%) | 19,869,981 |
| 5 Mar 2024 | CNY | 5.34 | 5.42 | 5.2 | 5.26 | 5.26 | -0.14 (-2.59%) | 14,793,903 |
| 4 Mar 2024 | CNY | 5.51 | 5.65 | 5.32 | 5.4 | 5.4 | -0.16 (-2.88%) | 17,817,003 |
| 1 Mar 2024 | CNY | 5.47 | 5.6 | 5.43 | 5.56 | 5.56 | +0.09 (+1.65%) | 14,534,951 |
| 29 Feb 2024 | CNY | 5.35 | 5.51 | 5.3 | 5.47 | 5.47 | +0.17 (+3.21%) | 13,343,357 |
| 28 Feb 2024 | CNY | 5.68 | 5.74 | 5.28 | 5.3 | 5.3 | -0.36 (-6.36%) | 17,942,784 |
| 27 Feb 2024 | CNY | 5.52 | 5.67 | 5.39 | 5.66 | 5.66 | +0.19 (+3.47%) | 12,297,531 |
| 26 Feb 2024 | CNY | 5.46 | 5.57 | 5.34 | 5.47 | 5.47 | +0.02 (+0.37%) | 11,800,000 |
