| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 5.97 | 6.32 | 5.93 | 6.16 | 6.16 | +0.19 (+3.18%) | 9,886,419 |
| 25 Mar 2024 | CNY | 6.04 | 6.15 | 5.97 | 5.97 | 5.97 | -0.11 (-1.81%) | 5,748,765 |
| 22 Mar 2024 | CNY | 6.2 | 6.24 | 6.03 | 6.08 | 6.08 | -0.18 (-2.88%) | 8,299,410 |
| 21 Mar 2024 | CNY | 6.16 | 6.5 | 6.05 | 6.26 | 6.26 | +0.27 (+4.51%) | 15,404,507 |
| 20 Mar 2024 | CNY | 5.93 | 6.01 | 5.89 | 5.99 | 5.99 | +0.05 (+0.84%) | 5,256,882 |
| 19 Mar 2024 | CNY | 5.92 | 6 | 5.89 | 5.94 | 5.94 | +0.01 (+0.17%) | 4,388,853 |
| 18 Mar 2024 | CNY | 5.9 | 5.93 | 5.86 | 5.93 | 5.93 | +0.06 (+1.02%) | 5,807,700 |
| 15 Mar 2024 | CNY | 5.77 | 5.88 | 5.73 | 5.87 | 5.87 | +0.07 (+1.21%) | 4,845,570 |
| 14 Mar 2024 | CNY | 5.77 | 5.88 | 5.69 | 5.8 | 5.8 | 0.0 (0.0%) | 4,267,760 |
| 13 Mar 2024 | CNY | 5.82 | 5.85 | 5.73 | 5.8 | 5.8 | -0.03 (-0.51%) | 3,393,860 |
| 12 Mar 2024 | CNY | 5.75 | 5.86 | 5.72 | 5.83 | 5.83 | +0.07 (+1.22%) | 4,215,760 |
| 11 Mar 2024 | CNY | 5.69 | 5.78 | 5.68 | 5.76 | 5.76 | +0.08 (+1.41%) | 3,412,900 |
| 8 Mar 2024 | CNY | 5.68 | 5.7 | 5.62 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,252,697 |
| 7 Mar 2024 | CNY | 5.63 | 5.75 | 5.63 | 5.66 | 5.66 | +0.03 (+0.53%) | 3,045,990 |
| 6 Mar 2024 | CNY | 5.61 | 5.72 | 5.61 | 5.63 | 5.63 | -0.01 (-0.18%) | 2,969,700 |
| 5 Mar 2024 | CNY | 5.76 | 5.76 | 5.6 | 5.64 | 5.64 | -0.15 (-2.59%) | 4,156,980 |
| 4 Mar 2024 | CNY | 5.74 | 5.8 | 5.65 | 5.79 | 5.79 | +0.03 (+0.52%) | 4,352,121 |
| 1 Mar 2024 | CNY | 5.74 | 5.83 | 5.67 | 5.76 | 5.76 | +0.03 (+0.52%) | 4,570,920 |
| 29 Feb 2024 | CNY | 5.53 | 5.74 | 5.49 | 5.73 | 5.73 | +0.19 (+3.43%) | 6,061,471 |
| 28 Feb 2024 | CNY | 5.91 | 6.01 | 5.52 | 5.54 | 5.54 | -0.37 (-6.26%) | 8,421,122 |
| 27 Feb 2024 | CNY | 5.73 | 5.91 | 5.69 | 5.91 | 5.91 | +0.12 (+2.07%) | 6,105,080 |
| 26 Feb 2024 | CNY | 5.7 | 5.82 | 5.62 | 5.79 | 5.79 | +0.1 (+1.76%) | 7,680,943 |
| 23 Feb 2024 | CNY | 5.61 | 5.7 | 5.56 | 5.69 | 5.69 | +0.1 (+1.79%) | 6,113,240 |
| 22 Feb 2024 | CNY | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | +0.03 (+0.54%) | 4,442,178 |
| 21 Feb 2024 | CNY | 5.43 | 5.7 | 5.42 | 5.56 | 5.56 | +0.05 (+0.91%) | 7,329,491 |
| 20 Feb 2024 | CNY | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | 0.0 (0.0%) | 4,178,203 |
| 19 Feb 2024 | CNY | 5.44 | 5.63 | 5.36 | 5.51 | 5.51 | +0.09 (+1.66%) | 8,824,346 |
| 8 Feb 2024 | CNY | 4.98 | 5.42 | 4.86 | 5.42 | 5.42 | +0.45 (+9.05%) | 12,735,848 |
| 7 Feb 2024 | CNY | 5.19 | 5.2 | 4.83 | 4.97 | 4.97 | -0.22 (-4.24%) | 14,788,273 |
| 6 Feb 2024 | CNY | 5.08 | 5.38 | 4.82 | 5.19 | 5.19 | +0.04 (+0.78%) | 11,176,248 |
