| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 3.93 | 3.98 | 3.88 | 3.98 | 3.98 | -0.03 (-0.75%) | 45,832,167 |
| 8 Apr 2024 | CNY | 3.79 | 4.19 | 3.77 | 4.01 | 4.01 | +0.19 (+4.97%) | 84,731,883 |
| 3 Apr 2024 | CNY | 3.75 | 3.85 | 3.72 | 3.82 | 3.82 | +0.09 (+2.41%) | 51,770,603 |
| 2 Apr 2024 | CNY | 3.78 | 3.82 | 3.69 | 3.73 | 3.73 | -0.12 (-3.12%) | 65,953,885 |
| 1 Apr 2024 | CNY | 3.5 | 3.85 | 3.5 | 3.85 | 3.85 | +0.35 (+10%) | 89,130,962 |
| 29 Mar 2024 | CNY | 3.46 | 3.5 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 6,571,668 |
| 28 Mar 2024 | CNY | 3.44 | 3.53 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 11,490,651 |
| 27 Mar 2024 | CNY | 3.53 | 3.57 | 3.46 | 3.46 | 3.46 | -0.08 (-2.26%) | 12,130,027 |
| 26 Mar 2024 | CNY | 3.58 | 3.62 | 3.46 | 3.54 | 3.54 | -0.05 (-1.39%) | 19,669,987 |
| 25 Mar 2024 | CNY | 3.66 | 3.69 | 3.59 | 3.59 | 3.59 | -0.1 (-2.71%) | 18,097,840 |
| 22 Mar 2024 | CNY | 3.71 | 3.78 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 31,886,315 |
| 21 Mar 2024 | CNY | 3.69 | 3.73 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 20,408,997 |
| 20 Mar 2024 | CNY | 3.69 | 3.7 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 19,061,242 |
| 19 Mar 2024 | CNY | 3.66 | 3.75 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 33,996,660 |
| 18 Mar 2024 | CNY | 3.63 | 3.65 | 3.59 | 3.65 | 3.65 | +0.03 (+0.83%) | 18,624,647 |
| 15 Mar 2024 | CNY | 3.61 | 3.62 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 17,427,849 |
| 14 Mar 2024 | CNY | 3.58 | 3.63 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 18,593,000 |
| 13 Mar 2024 | CNY | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | -0.03 (-0.83%) | 15,486,522 |
| 12 Mar 2024 | CNY | 3.6 | 3.62 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 17,542,182 |
| 11 Mar 2024 | CNY | 3.61 | 3.63 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 20,010,879 |
| 8 Mar 2024 | CNY | 3.63 | 3.67 | 3.57 | 3.61 | 3.61 | -0.03 (-0.82%) | 17,918,380 |
| 7 Mar 2024 | CNY | 3.66 | 3.73 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 26,549,520 |
| 6 Mar 2024 | CNY | 3.55 | 3.74 | 3.55 | 3.65 | 3.65 | +0.08 (+2.24%) | 28,080,144 |
| 5 Mar 2024 | CNY | 3.64 | 3.66 | 3.56 | 3.57 | 3.57 | -0.09 (-2.46%) | 17,075,664 |
| 4 Mar 2024 | CNY | 3.65 | 3.69 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 15,850,200 |
| 1 Mar 2024 | CNY | 3.65 | 3.73 | 3.63 | 3.67 | 3.67 | +0.04 (+1.10%) | 20,622,677 |
| 29 Feb 2024 | CNY | 3.51 | 3.64 | 3.47 | 3.63 | 3.63 | +0.1 (+2.83%) | 26,055,633 |
| 28 Feb 2024 | CNY | 3.62 | 3.73 | 3.53 | 3.53 | 3.53 | -0.1 (-2.75%) | 39,891,456 |
| 27 Feb 2024 | CNY | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 19,679,376 |
| 26 Feb 2024 | CNY | 3.64 | 3.66 | 3.56 | 3.6 | 3.6 | -0.05 (-1.37%) | 23,000,359 |
