| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 4.96 | 5.54 | 4.93 | 5.46 | 5.46 | +0.48 (+9.64%) | 30,163,199 |
| 9 Apr 2024 | CNY | 4.45 | 5.05 | 4.44 | 4.98 | 4.98 | +0.55 (+12.42%) | 16,143,173 |
| 8 Apr 2024 | CNY | 4.68 | 4.68 | 4.42 | 4.43 | 4.43 | -0.2 (-4.32%) | 5,938,954 |
| 3 Apr 2024 | CNY | 4.76 | 4.8 | 4.53 | 4.63 | 4.63 | -0.08 (-1.70%) | 8,410,529 |
| 2 Apr 2024 | CNY | 4.57 | 4.91 | 4.53 | 4.71 | 4.71 | +0.21 (+4.67%) | 14,281,621 |
| 1 Apr 2024 | CNY | 4.32 | 4.51 | 4.31 | 4.5 | 4.5 | +0.19 (+4.41%) | 5,967,509 |
| 29 Mar 2024 | CNY | 4.23 | 4.31 | 4.2 | 4.31 | 4.31 | +0.1 (+2.38%) | 1,590,200 |
| 28 Mar 2024 | CNY | 4.08 | 4.24 | 4.08 | 4.21 | 4.21 | +0.13 (+3.19%) | 4,052,584 |
| 27 Mar 2024 | CNY | 4.23 | 4.26 | 4.08 | 4.08 | 4.08 | -0.15 (-3.55%) | 3,512,412 |
| 26 Mar 2024 | CNY | 4.25 | 4.31 | 4.13 | 4.23 | 4.23 | -0.01 (-0.24%) | 3,281,314 |
| 25 Mar 2024 | CNY | 4.43 | 4.52 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 4,814,490 |
| 22 Mar 2024 | CNY | 4.41 | 4.45 | 4.33 | 4.34 | 4.34 | -0.09 (-2.03%) | 3,789,663 |
| 21 Mar 2024 | CNY | 4.44 | 4.49 | 4.36 | 4.43 | 4.43 | 0.0 (0.0%) | 4,727,107 |
| 20 Mar 2024 | CNY | 4.4 | 4.44 | 4.36 | 4.43 | 4.43 | +0.06 (+1.37%) | 4,241,530 |
| 19 Mar 2024 | CNY | 4.42 | 4.48 | 4.35 | 4.37 | 4.37 | -0.04 (-0.91%) | 5,073,623 |
| 18 Mar 2024 | CNY | 4.29 | 4.43 | 4.27 | 4.41 | 4.41 | +0.14 (+3.28%) | 4,147,704 |
| 15 Mar 2024 | CNY | 4.17 | 4.29 | 4.13 | 4.27 | 4.27 | +0.09 (+2.15%) | 3,526,612 |
| 14 Mar 2024 | CNY | 4.25 | 4.27 | 4.1 | 4.18 | 4.18 | -0.07 (-1.65%) | 3,643,969 |
| 13 Mar 2024 | CNY | 4.22 | 4.27 | 4.17 | 4.25 | 4.25 | +0.05 (+1.19%) | 4,013,179 |
| 12 Mar 2024 | CNY | 4.19 | 4.22 | 4.1 | 4.2 | 4.2 | +0.03 (+0.72%) | 4,455,430 |
| 11 Mar 2024 | CNY | 4.04 | 4.18 | 4.01 | 4.17 | 4.17 | +0.14 (+3.47%) | 5,015,120 |
| 8 Mar 2024 | CNY | 4.04 | 4.11 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 4,060,130 |
| 7 Mar 2024 | CNY | 3.97 | 4.08 | 3.96 | 3.98 | 3.98 | +0.05 (+1.27%) | 4,110,900 |
| 6 Mar 2024 | CNY | 3.88 | 3.96 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 3,708,157 |
| 5 Mar 2024 | CNY | 3.96 | 3.97 | 3.85 | 3.86 | 3.86 | -0.12 (-3.02%) | 3,907,287 |
| 4 Mar 2024 | CNY | 4.03 | 4.06 | 3.87 | 3.98 | 3.98 | -0.04 (-1.00%) | 4,399,910 |
| 1 Mar 2024 | CNY | 4.01 | 4.08 | 3.96 | 4.02 | 4.02 | -0.01 (-0.25%) | 4,341,400 |
| 29 Feb 2024 | CNY | 3.84 | 4.05 | 3.84 | 4.03 | 4.03 | +0.09 (+2.28%) | 7,552,047 |
| 28 Feb 2024 | CNY | 4.32 | 4.43 | 3.94 | 3.94 | 3.94 | -0.38 (-8.80%) | 9,452,578 |
| 27 Feb 2024 | CNY | 4.16 | 4.32 | 4.11 | 4.32 | 4.32 | +0.17 (+4.10%) | 5,017,250 |
