| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 4.79 | 4.8 | 4.66 | 4.66 | 4.66 | -0.15 (-3.12%) | 10,230,862 |
| 26 Mar 2024 | CNY | 4.77 | 4.84 | 4.7 | 4.81 | 4.81 | +0.04 (+0.84%) | 11,069,706 |
| 25 Mar 2024 | CNY | 4.85 | 4.89 | 4.77 | 4.77 | 4.77 | -0.1 (-2.05%) | 9,708,586 |
| 22 Mar 2024 | CNY | 4.92 | 4.95 | 4.83 | 4.87 | 4.87 | -0.07 (-1.42%) | 10,820,500 |
| 21 Mar 2024 | CNY | 4.94 | 4.97 | 4.89 | 4.94 | 4.94 | -0.01 (-0.20%) | 11,733,400 |
| 20 Mar 2024 | CNY | 4.9 | 4.97 | 4.89 | 4.95 | 4.95 | +0.04 (+0.81%) | 11,176,883 |
| 19 Mar 2024 | CNY | 4.98 | 5 | 4.9 | 4.91 | 4.91 | -0.07 (-1.41%) | 12,460,620 |
| 18 Mar 2024 | CNY | 5.02 | 5.04 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 16,774,519 |
| 15 Mar 2024 | CNY | 4.81 | 4.98 | 4.78 | 4.96 | 4.96 | +0.13 (+2.69%) | 24,278,019 |
| 14 Mar 2024 | CNY | 4.78 | 4.92 | 4.77 | 4.83 | 4.83 | +0.04 (+0.84%) | 19,462,413 |
| 13 Mar 2024 | CNY | 4.81 | 4.82 | 4.75 | 4.79 | 4.79 | -0.03 (-0.62%) | 10,386,124 |
| 12 Mar 2024 | CNY | 4.8 | 4.82 | 4.74 | 4.82 | 4.82 | +0.03 (+0.63%) | 13,835,226 |
| 11 Mar 2024 | CNY | 4.73 | 4.79 | 4.71 | 4.79 | 4.79 | +0.06 (+1.27%) | 11,063,331 |
| 8 Mar 2024 | CNY | 4.69 | 4.76 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 8,852,995 |
| 7 Mar 2024 | CNY | 4.74 | 4.83 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 12,434,171 |
| 6 Mar 2024 | CNY | 4.67 | 4.8 | 4.67 | 4.75 | 4.75 | +0.06 (+1.28%) | 11,352,521 |
| 5 Mar 2024 | CNY | 4.78 | 4.8 | 4.68 | 4.69 | 4.69 | -0.11 (-2.29%) | 12,365,466 |
| 4 Mar 2024 | CNY | 4.84 | 4.87 | 4.74 | 4.8 | 4.8 | -0.06 (-1.23%) | 15,110,063 |
| 1 Mar 2024 | CNY | 4.85 | 4.93 | 4.81 | 4.86 | 4.86 | -0.01 (-0.21%) | 14,684,948 |
| 29 Feb 2024 | CNY | 4.71 | 4.87 | 4.68 | 4.87 | 4.87 | +0.12 (+2.53%) | 21,009,573 |
| 28 Feb 2024 | CNY | 4.88 | 5.12 | 4.74 | 4.75 | 4.75 | -0.14 (-2.86%) | 36,176,059 |
| 27 Feb 2024 | CNY | 4.78 | 4.89 | 4.76 | 4.89 | 4.89 | +0.07 (+1.45%) | 18,921,743 |
| 26 Feb 2024 | CNY | 4.78 | 4.91 | 4.75 | 4.82 | 4.82 | +0.03 (+0.63%) | 21,332,432 |
| 23 Feb 2024 | CNY | 4.73 | 4.8 | 4.7 | 4.79 | 4.79 | +0.06 (+1.27%) | 17,582,269 |
| 22 Feb 2024 | CNY | 4.65 | 4.76 | 4.65 | 4.73 | 4.73 | +0.03 (+0.64%) | 19,862,548 |
| 21 Feb 2024 | CNY | 4.55 | 4.85 | 4.52 | 4.7 | 4.7 | +0.11 (+2.40%) | 28,034,000 |
| 20 Feb 2024 | CNY | 4.64 | 4.64 | 4.53 | 4.59 | 4.59 | -0.08 (-1.71%) | 17,047,013 |
| 19 Feb 2024 | CNY | 4.63 | 4.7 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 24,423,213 |
| 8 Feb 2024 | CNY | 4.46 | 4.65 | 4.46 | 4.61 | 4.61 | +0.15 (+3.36%) | 28,348,711 |
| 7 Feb 2024 | CNY | 4.36 | 4.57 | 4.27 | 4.46 | 4.46 | +0.11 (+2.53%) | 33,785,691 |
