| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.76 | 5.87 | 5.61 | 5.67 | 5.67 | -0.12 (-2.07%) | 23,203,330 |
| 11 Apr 2024 | CNY | 5.61 | 5.91 | 5.61 | 5.79 | 5.79 | +0.14 (+2.48%) | 29,920,000 |
| 10 Apr 2024 | CNY | 5.9 | 5.93 | 5.55 | 5.65 | 5.65 | -0.33 (-5.52%) | 33,371,150 |
| 9 Apr 2024 | CNY | 6.16 | 6.25 | 5.91 | 5.98 | 5.98 | -0.17 (-2.76%) | 29,850,330 |
| 8 Apr 2024 | CNY | 6.26 | 6.37 | 6.04 | 6.15 | 6.15 | -0.19 (-3.00%) | 28,964,530 |
| 3 Apr 2024 | CNY | 6.85 | 6.86 | 6.31 | 6.34 | 6.34 | -0.72 (-10.20%) | 54,449,500 |
| 2 Apr 2024 | CNY | 7.21 | 7.45 | 6.96 | 7.06 | 7.06 | -0.37 (-4.98%) | 64,807,450 |
| 1 Apr 2024 | CNY | 7.1 | 8.15 | 7.08 | 7.43 | 7.43 | +0.48 (+6.91%) | 88,389,670 |
| 29 Mar 2024 | CNY | 7.08 | 7.27 | 6.8 | 6.95 | 6.95 | -0.28 (-3.87%) | 55,261,050 |
| 28 Mar 2024 | CNY | 6.6 | 7.32 | 6.31 | 7.23 | 7.23 | +0.2 (+2.84%) | 81,932,330 |
| 27 Mar 2024 | CNY | 6.77 | 7.24 | 6.57 | 7.03 | 7.03 | +0.16 (+2.33%) | 84,839,190 |
| 26 Mar 2024 | CNY | 7.09 | 7.68 | 6.78 | 6.87 | 6.87 | -0.25 (-3.51%) | 126,555,650 |
| 25 Mar 2024 | CNY | 5.81 | 7.12 | 5.77 | 7.12 | 7.12 | +1.19 (+20.07%) | 60,826,880 |
| 22 Mar 2024 | CNY | 6.17 | 6.2 | 5.82 | 5.93 | 5.93 | -0.37 (-5.87%) | 55,136,680 |
| 21 Mar 2024 | CNY | 6.25 | 6.41 | 6.09 | 6.3 | 6.3 | -0.28 (-4.26%) | 66,410,950 |
| 20 Mar 2024 | CNY | 6.11 | 6.85 | 5.9 | 6.58 | 6.58 | +0.44 (+7.17%) | 115,756,740 |
| 19 Mar 2024 | CNY | 5.32 | 6.14 | 5.32 | 6.14 | 6.14 | +1.02 (+19.92%) | 83,185,420 |
| 18 Mar 2024 | CNY | 5.04 | 5.12 | 5.02 | 5.12 | 5.12 | +0.08 (+1.59%) | 21,193,360 |
| 15 Mar 2024 | CNY | 4.94 | 5.05 | 4.85 | 5.04 | 5.04 | +0.09 (+1.82%) | 18,228,480 |
| 14 Mar 2024 | CNY | 5.07 | 5.09 | 4.86 | 4.95 | 4.95 | -0.14 (-2.75%) | 22,692,840 |
| 13 Mar 2024 | CNY | 5.04 | 5.19 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 24,661,060 |
| 12 Mar 2024 | CNY | 4.91 | 5.07 | 4.91 | 5.07 | 5.07 | +0.16 (+3.26%) | 24,133,260 |
| 11 Mar 2024 | CNY | 4.83 | 4.91 | 4.78 | 4.91 | 4.91 | +0.04 (+0.82%) | 17,120,000 |
| 8 Mar 2024 | CNY | 4.77 | 4.89 | 4.75 | 4.87 | 4.87 | +0.05 (+1.04%) | 16,395,380 |
| 7 Mar 2024 | CNY | 5.03 | 5.08 | 4.78 | 4.82 | 4.82 | -0.26 (-5.12%) | 29,926,000 |
| 6 Mar 2024 | CNY | 5.03 | 5.15 | 4.95 | 5.08 | 5.08 | +0.04 (+0.79%) | 36,246,540 |
| 5 Mar 2024 | CNY | 4.81 | 5.35 | 4.68 | 5.04 | 5.04 | +0.18 (+3.70%) | 47,493,840 |
| 4 Mar 2024 | CNY | 4.9 | 4.92 | 4.64 | 4.86 | 4.86 | -0.06 (-1.22%) | 24,508,080 |
| 1 Mar 2024 | CNY | 4.82 | 4.98 | 4.76 | 4.92 | 4.92 | +0.08 (+1.65%) | 29,984,560 |
| 29 Feb 2024 | CNY | 4.62 | 4.93 | 4.52 | 4.84 | 4.84 | +0.37 (+8.28%) | 33,241,040 |
