| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 3.2 | 3.27 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 19,318,458 |
| 28 Mar 2024 | CNY | 3.14 | 3.22 | 3.13 | 3.2 | 3.2 | +0.08 (+2.56%) | 28,373,330 |
| 27 Mar 2024 | CNY | 3.2 | 3.21 | 3.12 | 3.12 | 3.12 | -0.1 (-3.11%) | 28,583,640 |
| 26 Mar 2024 | CNY | 3.18 | 3.22 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 24,161,064 |
| 25 Mar 2024 | CNY | 3.25 | 3.28 | 3.18 | 3.19 | 3.19 | -0.07 (-2.15%) | 24,682,666 |
| 22 Mar 2024 | CNY | 3.32 | 3.33 | 3.23 | 3.26 | 3.26 | -0.05 (-1.51%) | 32,294,260 |
| 21 Mar 2024 | CNY | 3.31 | 3.33 | 3.26 | 3.31 | 3.31 | +0.01 (+0.30%) | 32,953,700 |
| 20 Mar 2024 | CNY | 3.27 | 3.32 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 24,522,500 |
| 19 Mar 2024 | CNY | 3.32 | 3.32 | 3.27 | 3.27 | 3.27 | -0.05 (-1.51%) | 25,054,200 |
| 18 Mar 2024 | CNY | 3.29 | 3.32 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 33,467,568 |
| 15 Mar 2024 | CNY | 3.22 | 3.3 | 3.2 | 3.3 | 3.3 | +0.06 (+1.85%) | 35,610,519 |
| 14 Mar 2024 | CNY | 3.21 | 3.32 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 44,064,827 |
| 13 Mar 2024 | CNY | 3.23 | 3.25 | 3.18 | 3.22 | 3.22 | -0.01 (-0.31%) | 27,507,579 |
| 12 Mar 2024 | CNY | 3.22 | 3.23 | 3.17 | 3.23 | 3.23 | +0.02 (+0.62%) | 30,444,915 |
| 11 Mar 2024 | CNY | 3.16 | 3.22 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 34,529,033 |
| 8 Mar 2024 | CNY | 3.15 | 3.17 | 3.11 | 3.17 | 3.17 | +0.03 (+0.96%) | 26,003,556 |
| 7 Mar 2024 | CNY | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 29,283,800 |
| 6 Mar 2024 | CNY | 3.09 | 3.2 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 33,600,990 |
| 5 Mar 2024 | CNY | 3.12 | 3.15 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 27,127,700 |
| 4 Mar 2024 | CNY | 3.18 | 3.2 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 33,579,698 |
| 1 Mar 2024 | CNY | 3.2 | 3.22 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 32,454,048 |
| 29 Feb 2024 | CNY | 3.06 | 3.2 | 3.05 | 3.2 | 3.2 | +0.1 (+3.23%) | 42,345,115 |
| 28 Feb 2024 | CNY | 3.29 | 3.37 | 3.09 | 3.1 | 3.1 | -0.17 (-5.20%) | 67,323,014 |
| 27 Feb 2024 | CNY | 3.18 | 3.27 | 3.13 | 3.27 | 3.27 | +0.09 (+2.83%) | 37,655,872 |
| 26 Feb 2024 | CNY | 3.15 | 3.25 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 45,222,166 |
| 23 Feb 2024 | CNY | 3.11 | 3.17 | 3.09 | 3.16 | 3.16 | +0.05 (+1.61%) | 30,012,240 |
| 22 Feb 2024 | CNY | 3.06 | 3.11 | 3.04 | 3.11 | 3.11 | +0.04 (+1.30%) | 26,050,632 |
| 21 Feb 2024 | CNY | 3 | 3.14 | 2.98 | 3.07 | 3.07 | +0.04 (+1.32%) | 38,094,736 |
| 20 Feb 2024 | CNY | 3.02 | 3.04 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 25,718,997 |
| 19 Feb 2024 | CNY | 3 | 3.08 | 3 | 3.03 | 3.03 | +0.06 (+2.02%) | 46,276,368 |
