| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 4.04 | 4.05 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 13,424,237 |
| 21 Mar 2024 | CNY | 4.06 | 4.09 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 11,341,678 |
| 20 Mar 2024 | CNY | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 10,724,192 |
| 19 Mar 2024 | CNY | 4.06 | 4.1 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 11,015,180 |
| 18 Mar 2024 | CNY | 4.02 | 4.07 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 16,020,919 |
| 15 Mar 2024 | CNY | 3.97 | 4.04 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 15,872,497 |
| 14 Mar 2024 | CNY | 3.97 | 4.06 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 15,810,851 |
| 13 Mar 2024 | CNY | 4.08 | 4.08 | 3.97 | 3.99 | 3.99 | -0.07 (-1.72%) | 18,506,000 |
| 12 Mar 2024 | CNY | 3.95 | 4.13 | 3.92 | 4.06 | 4.06 | +0.12 (+3.05%) | 33,952,877 |
| 11 Mar 2024 | CNY | 3.9 | 3.95 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 11,510,570 |
| 8 Mar 2024 | CNY | 3.9 | 3.92 | 3.85 | 3.9 | 3.9 | -0.01 (-0.26%) | 10,428,410 |
| 7 Mar 2024 | CNY | 3.91 | 3.99 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 14,493,802 |
| 6 Mar 2024 | CNY | 3.89 | 3.95 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 12,922,273 |
| 5 Mar 2024 | CNY | 3.93 | 3.95 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 15,750,110 |
| 4 Mar 2024 | CNY | 4 | 4.04 | 3.92 | 3.96 | 3.96 | -0.06 (-1.49%) | 19,372,114 |
| 1 Mar 2024 | CNY | 4.03 | 4.06 | 3.97 | 4.02 | 4.02 | -0.01 (-0.25%) | 15,822,900 |
| 29 Feb 2024 | CNY | 3.94 | 4.08 | 3.92 | 4.03 | 4.03 | +0.08 (+2.03%) | 24,552,142 |
| 28 Feb 2024 | CNY | 4 | 4.15 | 3.93 | 3.95 | 3.95 | -0.06 (-1.50%) | 33,429,176 |
| 27 Feb 2024 | CNY | 3.96 | 4.01 | 3.94 | 4.01 | 4.01 | +0.06 (+1.52%) | 15,416,762 |
| 26 Feb 2024 | CNY | 3.96 | 4.01 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 15,744,846 |
| 23 Feb 2024 | CNY | 3.96 | 3.98 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 15,544,677 |
| 22 Feb 2024 | CNY | 3.89 | 4.04 | 3.87 | 3.96 | 3.96 | +0.07 (+1.80%) | 16,550,913 |
| 21 Feb 2024 | CNY | 3.83 | 4.02 | 3.8 | 3.89 | 3.89 | +0.03 (+0.78%) | 20,527,696 |
| 20 Feb 2024 | CNY | 3.85 | 3.87 | 3.78 | 3.86 | 3.86 | -0.01 (-0.26%) | 15,394,661 |
| 19 Feb 2024 | CNY | 4 | 4.02 | 3.81 | 3.87 | 3.87 | -0.03 (-0.77%) | 26,281,063 |
| 8 Feb 2024 | CNY | 3.72 | 4 | 3.72 | 3.9 | 3.9 | +0.19 (+5.12%) | 33,615,973 |
| 7 Feb 2024 | CNY | 3.47 | 3.74 | 3.46 | 3.71 | 3.71 | +0.24 (+6.92%) | 32,466,742 |
| 6 Feb 2024 | CNY | 3.21 | 3.51 | 3.11 | 3.47 | 3.47 | +0.26 (+8.10%) | 26,435,570 |
| 5 Feb 2024 | CNY | 3.46 | 3.46 | 3.15 | 3.21 | 3.21 | -0.29 (-8.29%) | 35,494,113 |
| 2 Feb 2024 | CNY | 3.64 | 3.72 | 3.37 | 3.5 | 3.5 | -0.15 (-4.11%) | 21,552,100 |
