| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 4.97 | 5.09 | 4.94 | 5.09 | 5.09 | +0.12 (+2.41%) | 5,747,159 |
| 8 Apr 2024 | CNY | 5.13 | 5.15 | 4.96 | 4.97 | 4.97 | -0.19 (-3.68%) | 6,520,851 |
| 3 Apr 2024 | CNY | 5.15 | 5.19 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 5,393,876 |
| 2 Apr 2024 | CNY | 5.16 | 5.21 | 5.09 | 5.14 | 5.14 | -0.03 (-0.58%) | 6,126,822 |
| 1 Apr 2024 | CNY | 5.06 | 5.18 | 5.03 | 5.17 | 5.17 | +0.15 (+2.99%) | 7,865,265 |
| 29 Mar 2024 | CNY | 4.97 | 5.02 | 4.95 | 5.02 | 5.02 | +0.03 (+0.60%) | 3,424,300 |
| 28 Mar 2024 | CNY | 4.96 | 5.07 | 4.92 | 4.99 | 4.99 | +0.01 (+0.20%) | 7,553,290 |
| 27 Mar 2024 | CNY | 5.02 | 5.16 | 4.98 | 4.98 | 4.98 | -0.05 (-0.99%) | 11,948,147 |
| 26 Mar 2024 | CNY | 5.12 | 5.14 | 4.94 | 5.03 | 5.03 | -0.05 (-0.98%) | 9,964,976 |
| 25 Mar 2024 | CNY | 5.17 | 5.23 | 5.08 | 5.08 | 5.08 | -0.13 (-2.50%) | 7,831,800 |
| 22 Mar 2024 | CNY | 5.36 | 5.36 | 5.16 | 5.21 | 5.21 | -0.15 (-2.80%) | 8,130,628 |
| 21 Mar 2024 | CNY | 5.38 | 5.44 | 5.28 | 5.36 | 5.36 | -0.02 (-0.37%) | 9,443,257 |
| 20 Mar 2024 | CNY | 5.28 | 5.45 | 5.24 | 5.38 | 5.38 | +0.09 (+1.70%) | 10,776,267 |
| 19 Mar 2024 | CNY | 5.25 | 5.34 | 5.2 | 5.29 | 5.29 | -0.07 (-1.31%) | 8,684,965 |
| 18 Mar 2024 | CNY | 5.28 | 5.36 | 5.25 | 5.36 | 5.36 | +0.11 (+2.10%) | 7,306,465 |
| 15 Mar 2024 | CNY | 5.19 | 5.25 | 5.17 | 5.25 | 5.25 | +0.05 (+0.96%) | 5,203,416 |
| 14 Mar 2024 | CNY | 5.27 | 5.38 | 5.14 | 5.2 | 5.2 | -0.03 (-0.57%) | 7,183,300 |
| 13 Mar 2024 | CNY | 5.24 | 5.27 | 5.16 | 5.23 | 5.23 | -0.01 (-0.19%) | 6,005,238 |
| 12 Mar 2024 | CNY | 5.17 | 5.25 | 5.16 | 5.24 | 5.24 | +0.08 (+1.55%) | 8,687,626 |
| 11 Mar 2024 | CNY | 5.04 | 5.17 | 5.02 | 5.16 | 5.16 | +0.12 (+2.38%) | 7,674,556 |
| 8 Mar 2024 | CNY | 5 | 5.07 | 4.98 | 5.04 | 5.04 | +0.03 (+0.60%) | 4,560,760 |
| 7 Mar 2024 | CNY | 5.1 | 5.12 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 5,957,463 |
| 6 Mar 2024 | CNY | 5.04 | 5.15 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 5,600,860 |
| 5 Mar 2024 | CNY | 5.18 | 5.19 | 5.04 | 5.06 | 5.06 | -0.14 (-2.69%) | 6,536,400 |
| 4 Mar 2024 | CNY | 5.24 | 5.3 | 5.14 | 5.2 | 5.2 | -0.06 (-1.14%) | 7,632,200 |
| 1 Mar 2024 | CNY | 5.18 | 5.27 | 5.14 | 5.26 | 5.26 | +0.07 (+1.35%) | 8,375,565 |
| 29 Feb 2024 | CNY | 5 | 5.19 | 4.97 | 5.19 | 5.19 | +0.18 (+3.59%) | 9,949,725 |
| 28 Feb 2024 | CNY | 5.36 | 5.46 | 5.01 | 5.01 | 5.01 | -0.33 (-6.18%) | 16,839,800 |
| 27 Feb 2024 | CNY | 5.21 | 5.34 | 5.15 | 5.34 | 5.34 | +0.13 (+2.50%) | 8,180,391 |
| 26 Feb 2024 | CNY | 5.17 | 5.33 | 5.12 | 5.21 | 5.21 | +0.06 (+1.17%) | 10,630,000 |
