| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 4.32 | 4.35 | 4.03 | 4.04 | 4.04 | -0.32 (-7.34%) | 22,633,955 |
| 3 Apr 2024 | CNY | 4.69 | 4.76 | 4.21 | 4.36 | 4.36 | -0.53 (-10.84%) | 34,024,394 |
| 2 Apr 2024 | CNY | 4.88 | 5.01 | 4.73 | 4.89 | 4.89 | +0.01 (+0.20%) | 22,327,464 |
| 1 Apr 2024 | CNY | 5.11 | 5.12 | 4.85 | 4.88 | 4.88 | -0.23 (-4.50%) | 21,160,570 |
| 29 Mar 2024 | CNY | 5.41 | 5.63 | 5 | 5.11 | 5.11 | -0.15 (-2.85%) | 27,707,690 |
| 28 Mar 2024 | CNY | 4.71 | 5.27 | 4.66 | 5.26 | 5.26 | +0.53 (+11.21%) | 24,486,119 |
| 27 Mar 2024 | CNY | 5.01 | 5.01 | 4.71 | 4.73 | 4.73 | -0.29 (-5.78%) | 11,204,470 |
| 26 Mar 2024 | CNY | 4.94 | 5.13 | 4.76 | 5.02 | 5.02 | +0.04 (+0.80%) | 17,659,520 |
| 25 Mar 2024 | CNY | 5.27 | 5.37 | 4.98 | 4.98 | 4.98 | -0.34 (-6.39%) | 15,198,257 |
| 22 Mar 2024 | CNY | 5.45 | 5.48 | 5.19 | 5.32 | 5.32 | -0.16 (-2.92%) | 11,819,520 |
| 21 Mar 2024 | CNY | 5.53 | 5.63 | 5.35 | 5.48 | 5.48 | -0.06 (-1.08%) | 10,753,980 |
| 20 Mar 2024 | CNY | 5.31 | 5.7 | 5.31 | 5.54 | 5.54 | +0.18 (+3.36%) | 17,080,025 |
| 19 Mar 2024 | CNY | 5.18 | 5.45 | 5.13 | 5.36 | 5.36 | +0.14 (+2.68%) | 16,173,540 |
| 18 Mar 2024 | CNY | 4.98 | 5.23 | 4.96 | 5.22 | 5.22 | +0.26 (+5.24%) | 17,519,150 |
| 15 Mar 2024 | CNY | 5.08 | 5.33 | 4.87 | 4.96 | 4.96 | -0.31 (-5.88%) | 27,552,100 |
| 14 Mar 2024 | CNY | 5.41 | 5.59 | 5.14 | 5.27 | 5.27 | -0.22 (-4.01%) | 28,172,140 |
| 13 Mar 2024 | CNY | 5.23 | 5.61 | 5.14 | 5.49 | 5.49 | +0.23 (+4.37%) | 31,290,929 |
| 12 Mar 2024 | CNY | 4.87 | 5.37 | 4.75 | 5.26 | 5.26 | +0.38 (+7.79%) | 44,637,521 |
| 11 Mar 2024 | CNY | 4.6 | 4.92 | 4.5 | 4.88 | 4.88 | +0.23 (+4.95%) | 22,351,294 |
| 8 Mar 2024 | CNY | 4.23 | 4.83 | 4.2 | 4.65 | 4.65 | +0.42 (+9.93%) | 24,966,459 |
| 7 Mar 2024 | CNY | 4.2 | 4.35 | 4.11 | 4.23 | 4.23 | +0.06 (+1.44%) | 15,472,255 |
| 6 Mar 2024 | CNY | 4.29 | 4.31 | 4.13 | 4.17 | 4.17 | -0.09 (-2.11%) | 12,798,710 |
| 5 Mar 2024 | CNY | 4.06 | 4.3 | 4.06 | 4.26 | 4.26 | +0.14 (+3.40%) | 19,444,034 |
| 4 Mar 2024 | CNY | 4 | 4.14 | 3.75 | 4.12 | 4.12 | +0.17 (+4.30%) | 20,616,151 |
| 1 Mar 2024 | CNY | 3.97 | 4.1 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 19,067,110 |
| 29 Feb 2024 | CNY | 3.7 | 4.01 | 3.7 | 3.97 | 3.97 | +0.17 (+4.47%) | 19,371,420 |
| 28 Feb 2024 | CNY | 3.95 | 4.26 | 3.75 | 3.8 | 3.8 | -0.12 (-3.06%) | 32,071,055 |
| 27 Feb 2024 | CNY | 3.66 | 3.92 | 3.58 | 3.92 | 3.92 | +0.23 (+6.23%) | 16,050,395 |
| 26 Feb 2024 | CNY | 3.51 | 3.78 | 3.43 | 3.69 | 3.69 | +0.19 (+5.43%) | 18,543,810 |
| 23 Feb 2024 | CNY | 3.38 | 3.5 | 3.31 | 3.5 | 3.5 | +0.16 (+4.79%) | 13,760,710 |
