| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 4.92 | 5.03 | 4.91 | 5.02 | 5.02 | +0.1 (+2.03%) | 3,861,388 |
| 8 Apr 2024 | CNY | 5.17 | 5.17 | 4.9 | 4.92 | 4.92 | -0.23 (-4.47%) | 4,503,500 |
| 3 Apr 2024 | CNY | 5.18 | 5.21 | 5.06 | 5.15 | 5.15 | -0.04 (-0.77%) | 4,677,400 |
| 2 Apr 2024 | CNY | 5.17 | 5.25 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 4,441,416 |
| 1 Apr 2024 | CNY | 5.1 | 5.25 | 5.08 | 5.17 | 5.17 | +0.1 (+1.97%) | 5,142,100 |
| 29 Mar 2024 | CNY | 5.02 | 5.07 | 4.96 | 5.07 | 5.07 | +0.07 (+1.40%) | 2,320,600 |
| 28 Mar 2024 | CNY | 4.85 | 5.05 | 4.8 | 5 | 5 | +0.15 (+3.09%) | 4,110,000 |
| 27 Mar 2024 | CNY | 4.98 | 5.03 | 4.85 | 4.85 | 4.85 | -0.15 (-3%) | 3,450,300 |
| 26 Mar 2024 | CNY | 4.93 | 5.05 | 4.87 | 5 | 5 | +0.02 (+0.40%) | 4,886,000 |
| 25 Mar 2024 | CNY | 5.1 | 5.15 | 4.96 | 4.98 | 4.98 | -0.17 (-3.30%) | 3,978,150 |
| 22 Mar 2024 | CNY | 5.22 | 5.25 | 5.07 | 5.15 | 5.15 | -0.09 (-1.72%) | 4,155,100 |
| 21 Mar 2024 | CNY | 5.2 | 5.28 | 5.08 | 5.24 | 5.24 | +0.04 (+0.77%) | 4,520,998 |
| 20 Mar 2024 | CNY | 5.07 | 5.2 | 5.03 | 5.2 | 5.2 | +0.13 (+2.56%) | 3,611,077 |
| 19 Mar 2024 | CNY | 5.08 | 5.15 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 5,414,872 |
| 18 Mar 2024 | CNY | 4.94 | 5.07 | 4.94 | 5.07 | 5.07 | +0.15 (+3.05%) | 5,238,200 |
| 15 Mar 2024 | CNY | 4.84 | 4.93 | 4.78 | 4.92 | 4.92 | +0.08 (+1.65%) | 4,758,451 |
| 14 Mar 2024 | CNY | 4.84 | 4.88 | 4.71 | 4.84 | 4.84 | +0.02 (+0.41%) | 4,882,800 |
| 13 Mar 2024 | CNY | 4.85 | 4.9 | 4.72 | 4.82 | 4.82 | -0.03 (-0.62%) | 3,320,160 |
| 12 Mar 2024 | CNY | 4.75 | 4.86 | 4.7 | 4.85 | 4.85 | +0.11 (+2.32%) | 4,464,339 |
| 11 Mar 2024 | CNY | 4.64 | 4.75 | 4.61 | 4.74 | 4.74 | +0.06 (+1.28%) | 4,254,920 |
| 8 Mar 2024 | CNY | 4.61 | 4.7 | 4.57 | 4.68 | 4.68 | +0.05 (+1.08%) | 3,295,579 |
| 7 Mar 2024 | CNY | 4.62 | 4.78 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 4,114,388 |
| 6 Mar 2024 | CNY | 4.51 | 4.67 | 4.46 | 4.63 | 4.63 | +0.12 (+2.66%) | 4,711,538 |
| 5 Mar 2024 | CNY | 4.65 | 4.66 | 4.48 | 4.51 | 4.51 | -0.17 (-3.63%) | 4,165,300 |
| 4 Mar 2024 | CNY | 4.76 | 4.87 | 4.55 | 4.68 | 4.68 | -0.09 (-1.89%) | 4,370,900 |
| 1 Mar 2024 | CNY | 4.69 | 4.8 | 4.63 | 4.77 | 4.77 | +0.1 (+2.14%) | 5,970,010 |
| 29 Feb 2024 | CNY | 4.3 | 4.68 | 4.3 | 4.67 | 4.67 | +0.3 (+6.86%) | 10,786,110 |
| 28 Feb 2024 | CNY | 4.97 | 5.1 | 4.36 | 4.37 | 4.37 | -0.58 (-11.72%) | 14,553,936 |
| 27 Feb 2024 | CNY | 4.84 | 4.96 | 4.81 | 4.95 | 4.95 | +0.07 (+1.43%) | 5,637,870 |
| 26 Feb 2024 | CNY | 4.79 | 5 | 4.76 | 4.88 | 4.88 | +0.12 (+2.52%) | 8,877,000 |
