| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 5.3 | 5.62 | 5.27 | 5.56 | 5.56 | +0.24 (+4.51%) | 15,249,625 |
| 27 Mar 2024 | CNY | 5.64 | 5.66 | 5.31 | 5.32 | 5.32 | -0.34 (-6.01%) | 13,625,174 |
| 26 Mar 2024 | CNY | 5.72 | 5.79 | 5.49 | 5.66 | 5.66 | -0.09 (-1.57%) | 17,205,650 |
| 25 Mar 2024 | CNY | 6.07 | 6.09 | 5.75 | 5.75 | 5.75 | -0.32 (-5.27%) | 18,651,800 |
| 22 Mar 2024 | CNY | 6.28 | 6.29 | 6.06 | 6.07 | 6.07 | -0.28 (-4.41%) | 22,544,785 |
| 21 Mar 2024 | CNY | 6.49 | 6.5 | 6.21 | 6.35 | 6.35 | -0.08 (-1.24%) | 25,881,860 |
| 20 Mar 2024 | CNY | 6.18 | 6.45 | 6.15 | 6.43 | 6.43 | +0.21 (+3.38%) | 32,112,155 |
| 19 Mar 2024 | CNY | 6.39 | 6.57 | 6.21 | 6.22 | 6.22 | -0.12 (-1.89%) | 35,815,695 |
| 18 Mar 2024 | CNY | 6.22 | 6.55 | 6.21 | 6.34 | 6.34 | +0.31 (+5.14%) | 41,020,958 |
| 15 Mar 2024 | CNY | 5.97 | 6.03 | 5.83 | 6.03 | 6.03 | +0.1 (+1.69%) | 19,828,898 |
| 14 Mar 2024 | CNY | 6.1 | 6.23 | 5.78 | 5.93 | 5.93 | -0.25 (-4.05%) | 30,237,550 |
| 13 Mar 2024 | CNY | 6.07 | 6.39 | 6 | 6.18 | 6.18 | +0.09 (+1.48%) | 36,122,026 |
| 12 Mar 2024 | CNY | 6.16 | 6.16 | 6.01 | 6.09 | 6.09 | 0.0 (0.0%) | 23,212,793 |
| 11 Mar 2024 | CNY | 6.1 | 6.12 | 5.93 | 6.09 | 6.09 | -0.13 (-2.09%) | 26,522,936 |
| 8 Mar 2024 | CNY | 6.25 | 6.33 | 6.03 | 6.22 | 6.22 | -0.22 (-3.42%) | 36,717,324 |
| 7 Mar 2024 | CNY | 6.05 | 6.65 | 6.05 | 6.44 | 6.44 | +0.39 (+6.45%) | 60,675,410 |
| 6 Mar 2024 | CNY | 5.93 | 6.12 | 5.93 | 6.05 | 6.05 | +0.06 (+1.00%) | 25,376,824 |
| 5 Mar 2024 | CNY | 6.16 | 6.16 | 5.98 | 5.99 | 5.99 | -0.28 (-4.47%) | 32,384,550 |
| 4 Mar 2024 | CNY | 6.04 | 6.33 | 5.9 | 6.27 | 6.27 | +0.16 (+2.62%) | 43,512,793 |
| 1 Mar 2024 | CNY | 6.26 | 6.36 | 6.02 | 6.11 | 6.11 | -0.29 (-4.53%) | 46,193,350 |
| 29 Feb 2024 | CNY | 5.88 | 6.42 | 5.82 | 6.4 | 6.4 | +0.06 (+0.95%) | 64,075,540 |
| 28 Feb 2024 | CNY | 7.12 | 7.56 | 6.34 | 6.34 | 6.34 | -1.58 (-19.95%) | 102,897,586 |
| 27 Feb 2024 | CNY | 7.14 | 7.92 | 6.95 | 7.92 | 7.92 | +1.32 (+20%) | 94,147,327 |
| 26 Feb 2024 | CNY | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | +1.1 (+20.00%) | 5,773,275 |
| 23 Feb 2024 | CNY | 4.67 | 5.5 | 4.67 | 5.5 | 5.5 | +0.92 (+20.09%) | 56,329,509 |
| 22 Feb 2024 | CNY | 4.43 | 4.68 | 4.3 | 4.58 | 4.58 | +0.32 (+7.51%) | 19,831,939 |
| 21 Feb 2024 | CNY | 4.01 | 4.4 | 3.94 | 4.26 | 4.26 | +0.21 (+5.19%) | 17,059,441 |
| 20 Feb 2024 | CNY | 3.94 | 4.09 | 3.81 | 4.05 | 4.05 | +0.13 (+3.32%) | 14,904,064 |
| 19 Feb 2024 | CNY | 3.75 | 4.07 | 3.72 | 3.92 | 3.92 | +0.24 (+6.52%) | 20,500,198 |
| 8 Feb 2024 | CNY | 3.21 | 3.7 | 3.1 | 3.68 | 3.68 | +0.46 (+14.29%) | 22,486,168 |
