| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 5.54 | 5.65 | 5.51 | 5.59 | 5.59 | +0.09 (+1.64%) | 8,901,203 |
| 29 Mar 2024 | CNY | 5.39 | 5.5 | 5.27 | 5.5 | 5.5 | +0.1 (+1.85%) | 5,002,842 |
| 28 Mar 2024 | CNY | 5.2 | 5.5 | 5.16 | 5.4 | 5.4 | +0.2 (+3.85%) | 10,719,581 |
| 27 Mar 2024 | CNY | 5.5 | 5.52 | 5.15 | 5.2 | 5.2 | -0.3 (-5.45%) | 11,550,800 |
| 26 Mar 2024 | CNY | 5.56 | 5.66 | 5.37 | 5.5 | 5.5 | -0.09 (-1.61%) | 11,764,800 |
| 25 Mar 2024 | CNY | 5.75 | 5.86 | 5.57 | 5.59 | 5.59 | -0.2 (-3.45%) | 12,600,555 |
| 22 Mar 2024 | CNY | 5.77 | 5.92 | 5.6 | 5.79 | 5.79 | 0.0 (0.0%) | 16,477,746 |
| 21 Mar 2024 | CNY | 5.78 | 5.89 | 5.65 | 5.79 | 5.79 | 0.0 (0.0%) | 13,078,410 |
| 20 Mar 2024 | CNY | 5.66 | 5.81 | 5.61 | 5.79 | 5.79 | +0.14 (+2.48%) | 12,461,658 |
| 19 Mar 2024 | CNY | 5.6 | 5.75 | 5.59 | 5.65 | 5.65 | +0.07 (+1.25%) | 14,714,457 |
| 18 Mar 2024 | CNY | 5.45 | 5.59 | 5.4 | 5.58 | 5.58 | +0.18 (+3.33%) | 11,588,266 |
| 15 Mar 2024 | CNY | 5.28 | 5.45 | 5.2 | 5.4 | 5.4 | +0.1 (+1.89%) | 10,511,000 |
| 14 Mar 2024 | CNY | 5.38 | 5.4 | 5.18 | 5.3 | 5.3 | -0.11 (-2.03%) | 13,601,688 |
| 13 Mar 2024 | CNY | 5.34 | 5.48 | 5.32 | 5.41 | 5.41 | +0.07 (+1.31%) | 13,702,204 |
| 12 Mar 2024 | CNY | 5.21 | 5.35 | 5.17 | 5.34 | 5.34 | +0.13 (+2.50%) | 12,852,210 |
| 11 Mar 2024 | CNY | 5.09 | 5.21 | 5.06 | 5.21 | 5.21 | +0.11 (+2.16%) | 9,746,186 |
| 8 Mar 2024 | CNY | 5.03 | 5.11 | 5 | 5.1 | 5.1 | +0.07 (+1.39%) | 8,521,200 |
| 7 Mar 2024 | CNY | 5.13 | 5.2 | 5.02 | 5.03 | 5.03 | -0.09 (-1.76%) | 12,011,400 |
| 6 Mar 2024 | CNY | 5.05 | 5.2 | 4.99 | 5.12 | 5.12 | +0.04 (+0.79%) | 10,635,767 |
| 5 Mar 2024 | CNY | 5.21 | 5.24 | 5.04 | 5.08 | 5.08 | -0.19 (-3.61%) | 12,469,800 |
| 4 Mar 2024 | CNY | 5.25 | 5.32 | 5.04 | 5.27 | 5.27 | +0.03 (+0.57%) | 14,670,470 |
| 1 Mar 2024 | CNY | 5.1 | 5.27 | 5.04 | 5.24 | 5.24 | +0.14 (+2.75%) | 16,046,631 |
| 29 Feb 2024 | CNY | 4.81 | 5.12 | 4.8 | 5.1 | 5.1 | +0.24 (+4.94%) | 18,160,606 |
| 28 Feb 2024 | CNY | 5.58 | 5.72 | 4.8 | 4.86 | 4.86 | -0.67 (-12.12%) | 29,939,449 |
| 27 Feb 2024 | CNY | 5.21 | 5.53 | 5.2 | 5.53 | 5.53 | +0.25 (+4.73%) | 16,422,246 |
| 26 Feb 2024 | CNY | 5.23 | 5.49 | 5.05 | 5.28 | 5.28 | +0.1 (+1.93%) | 21,980,783 |
| 23 Feb 2024 | CNY | 4.85 | 5.19 | 4.81 | 5.18 | 5.18 | +0.33 (+6.80%) | 20,735,895 |
| 22 Feb 2024 | CNY | 4.46 | 4.9 | 4.46 | 4.85 | 4.85 | +0.37 (+8.26%) | 19,389,943 |
| 21 Feb 2024 | CNY | 4.32 | 4.72 | 4.27 | 4.48 | 4.48 | +0.12 (+2.75%) | 18,506,140 |
| 20 Feb 2024 | CNY | 4.19 | 4.39 | 4.08 | 4.36 | 4.36 | +0.19 (+4.56%) | 16,597,618 |
