| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 5.33 | 5.34 | 5.16 | 5.21 | 5.21 | -0.11 (-2.07%) | 14,168,483 |
| 2 Apr 2024 | CNY | 5.4 | 5.41 | 5.2 | 5.32 | 5.32 | -0.09 (-1.66%) | 19,175,652 |
| 1 Apr 2024 | CNY | 5.4 | 5.46 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 15,541,343 |
| 29 Mar 2024 | CNY | 5.46 | 5.46 | 5.33 | 5.39 | 5.39 | -0.02 (-0.37%) | 6,995,600 |
| 28 Mar 2024 | CNY | 5.22 | 5.46 | 5.22 | 5.41 | 5.41 | +0.21 (+4.04%) | 14,469,976 |
| 27 Mar 2024 | CNY | 5.47 | 5.5 | 5.19 | 5.2 | 5.2 | -0.27 (-4.94%) | 14,155,136 |
| 26 Mar 2024 | CNY | 5.45 | 5.51 | 5.37 | 5.47 | 5.47 | +0.01 (+0.18%) | 13,163,275 |
| 25 Mar 2024 | CNY | 5.66 | 5.66 | 5.46 | 5.46 | 5.46 | -0.22 (-3.87%) | 15,600,698 |
| 22 Mar 2024 | CNY | 5.78 | 5.8 | 5.62 | 5.68 | 5.68 | -0.11 (-1.90%) | 12,862,883 |
| 21 Mar 2024 | CNY | 5.77 | 5.84 | 5.7 | 5.79 | 5.79 | +0.03 (+0.52%) | 17,037,991 |
| 20 Mar 2024 | CNY | 5.75 | 5.78 | 5.71 | 5.76 | 5.76 | +0.01 (+0.17%) | 10,938,950 |
| 19 Mar 2024 | CNY | 5.78 | 5.83 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 15,023,926 |
| 18 Mar 2024 | CNY | 5.65 | 5.88 | 5.64 | 5.79 | 5.79 | +0.14 (+2.48%) | 21,781,550 |
| 15 Mar 2024 | CNY | 5.55 | 5.68 | 5.49 | 5.65 | 5.65 | +0.12 (+2.17%) | 14,953,150 |
| 14 Mar 2024 | CNY | 5.61 | 5.66 | 5.45 | 5.53 | 5.53 | -0.08 (-1.43%) | 12,953,801 |
| 13 Mar 2024 | CNY | 5.63 | 5.67 | 5.54 | 5.61 | 5.61 | 0.0 (0.0%) | 13,387,002 |
| 12 Mar 2024 | CNY | 5.52 | 5.63 | 5.47 | 5.61 | 5.61 | +0.11 (+2%) | 17,270,302 |
| 11 Mar 2024 | CNY | 5.39 | 5.5 | 5.37 | 5.5 | 5.5 | +0.13 (+2.42%) | 16,470,802 |
| 8 Mar 2024 | CNY | 5.34 | 5.39 | 5.24 | 5.37 | 5.37 | +0.07 (+1.32%) | 10,890,513 |
| 7 Mar 2024 | CNY | 5.44 | 5.46 | 5.3 | 5.3 | 5.3 | -0.13 (-2.39%) | 12,595,705 |
| 6 Mar 2024 | CNY | 5.35 | 5.48 | 5.29 | 5.43 | 5.43 | +0.09 (+1.69%) | 13,300,411 |
| 5 Mar 2024 | CNY | 5.46 | 5.48 | 5.32 | 5.34 | 5.34 | -0.1 (-1.84%) | 14,393,767 |
| 4 Mar 2024 | CNY | 5.51 | 5.55 | 5.35 | 5.44 | 5.44 | -0.06 (-1.09%) | 15,141,952 |
| 1 Mar 2024 | CNY | 5.47 | 5.6 | 5.42 | 5.5 | 5.5 | +0.03 (+0.55%) | 17,663,045 |
| 29 Feb 2024 | CNY | 5.21 | 5.51 | 5.21 | 5.47 | 5.47 | +0.19 (+3.60%) | 19,001,782 |
| 28 Feb 2024 | CNY | 5.65 | 5.82 | 5.27 | 5.28 | 5.28 | -0.37 (-6.55%) | 31,199,566 |
| 27 Feb 2024 | CNY | 5.36 | 5.68 | 5.32 | 5.65 | 5.65 | +0.29 (+5.41%) | 20,456,301 |
| 26 Feb 2024 | CNY | 5.34 | 5.47 | 5.31 | 5.36 | 5.36 | +0.03 (+0.56%) | 21,245,664 |
| 23 Feb 2024 | CNY | 5.18 | 5.36 | 5.15 | 5.33 | 5.33 | +0.18 (+3.50%) | 19,395,603 |
| 22 Feb 2024 | CNY | 5.04 | 5.22 | 5 | 5.15 | 5.15 | +0.14 (+2.79%) | 16,788,419 |
