| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 4.62 | 4.65 | 4.5 | 4.53 | 4.53 | -0.11 (-2.37%) | 90,885,818 |
| 1 Apr 2024 | CNY | 4.54 | 4.68 | 4.54 | 4.64 | 4.64 | +0.11 (+2.43%) | 97,884,371 |
| 29 Mar 2024 | CNY | 4.56 | 4.59 | 4.46 | 4.53 | 4.53 | -0.07 (-1.52%) | 62,656,704 |
| 28 Mar 2024 | CNY | 4.4 | 4.67 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 152,544,345 |
| 27 Mar 2024 | CNY | 4.7 | 4.75 | 4.4 | 4.4 | 4.4 | -0.31 (-6.58%) | 149,602,272 |
| 26 Mar 2024 | CNY | 4.81 | 4.92 | 4.66 | 4.71 | 4.71 | -0.18 (-3.68%) | 164,710,298 |
| 25 Mar 2024 | CNY | 5.02 | 5.18 | 4.87 | 4.89 | 4.89 | -0.16 (-3.17%) | 250,856,476 |
| 22 Mar 2024 | CNY | 5 | 5.13 | 4.81 | 5.05 | 5.05 | +0.02 (+0.40%) | 304,960,247 |
| 21 Mar 2024 | CNY | 4.98 | 5.24 | 4.9 | 5.03 | 5.03 | +0.13 (+2.65%) | 387,050,316 |
| 20 Mar 2024 | CNY | 4.73 | 4.96 | 4.71 | 4.9 | 4.9 | +0.18 (+3.81%) | 265,726,031 |
| 19 Mar 2024 | CNY | 4.78 | 4.88 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 156,042,963 |
| 18 Mar 2024 | CNY | 4.75 | 4.85 | 4.7 | 4.81 | 4.81 | +0.07 (+1.48%) | 164,963,242 |
| 15 Mar 2024 | CNY | 4.68 | 4.75 | 4.62 | 4.74 | 4.74 | +0.03 (+0.64%) | 132,585,209 |
| 14 Mar 2024 | CNY | 4.81 | 4.83 | 4.63 | 4.71 | 4.71 | -0.17 (-3.48%) | 194,079,825 |
| 13 Mar 2024 | CNY | 4.75 | 5.02 | 4.67 | 4.88 | 4.88 | +0.17 (+3.61%) | 357,698,201 |
| 12 Mar 2024 | CNY | 4.65 | 4.81 | 4.63 | 4.71 | 4.71 | +0.1 (+2.17%) | 221,242,008 |
| 11 Mar 2024 | CNY | 4.45 | 4.62 | 4.43 | 4.61 | 4.61 | +0.12 (+2.67%) | 144,549,805 |
| 8 Mar 2024 | CNY | 4.42 | 4.51 | 4.38 | 4.49 | 4.49 | +0.06 (+1.35%) | 102,366,528 |
| 7 Mar 2024 | CNY | 4.62 | 4.66 | 4.42 | 4.43 | 4.43 | -0.19 (-4.11%) | 176,489,622 |
| 6 Mar 2024 | CNY | 4.62 | 4.76 | 4.59 | 4.62 | 4.62 | -0.06 (-1.28%) | 139,118,743 |
| 5 Mar 2024 | CNY | 4.75 | 4.82 | 4.65 | 4.68 | 4.68 | -0.18 (-3.70%) | 230,209,122 |
| 4 Mar 2024 | CNY | 4.71 | 4.89 | 4.55 | 4.86 | 4.86 | +0.2 (+4.29%) | 299,490,180 |
| 1 Mar 2024 | CNY | 4.57 | 4.73 | 4.51 | 4.66 | 4.66 | +0.11 (+2.42%) | 204,414,752 |
| 29 Feb 2024 | CNY | 4.3 | 4.55 | 4.29 | 4.55 | 4.55 | +0.19 (+4.36%) | 188,385,848 |
| 28 Feb 2024 | CNY | 4.75 | 4.9 | 4.35 | 4.36 | 4.36 | -0.38 (-8.02%) | 348,546,603 |
| 27 Feb 2024 | CNY | 4.49 | 4.77 | 4.46 | 4.74 | 4.74 | +0.23 (+5.10%) | 287,049,985 |
| 26 Feb 2024 | CNY | 4.55 | 4.62 | 4.41 | 4.51 | 4.51 | -0.09 (-1.96%) | 259,396,960 |
| 23 Feb 2024 | CNY | 4.35 | 4.68 | 4.26 | 4.6 | 4.6 | +0.29 (+6.73%) | 302,844,023 |
| 22 Feb 2024 | CNY | 4.24 | 4.38 | 4.22 | 4.31 | 4.31 | +0.08 (+1.89%) | 166,080,479 |
| 21 Feb 2024 | CNY | 4.13 | 4.36 | 4.11 | 4.23 | 4.23 | +0.02 (+0.48%) | 216,194,174 |
