| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.51 | 4.53 | 4.43 | 4.44 | 4.44 | -0.07 (-1.55%) | 9,202,270 |
| 11 Apr 2024 | CNY | 4.44 | 4.53 | 4.42 | 4.51 | 4.51 | +0.06 (+1.35%) | 12,762,450 |
| 10 Apr 2024 | CNY | 4.42 | 4.49 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,625,700 |
| 9 Apr 2024 | CNY | 4.5 | 4.51 | 4.43 | 4.47 | 4.47 | 0.0 (0.0%) | 9,642,190 |
| 8 Apr 2024 | CNY | 4.46 | 4.52 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 9,531,870 |
| 3 Apr 2024 | CNY | 4.46 | 4.48 | 4.41 | 4.44 | 4.44 | -0.04 (-0.89%) | 6,936,890 |
| 2 Apr 2024 | CNY | 4.4 | 4.49 | 4.4 | 4.48 | 4.48 | +0.08 (+1.82%) | 9,766,330 |
| 1 Apr 2024 | CNY | 4.32 | 4.42 | 4.32 | 4.4 | 4.4 | +0.08 (+1.85%) | 8,572,920 |
| 29 Mar 2024 | CNY | 4.24 | 4.32 | 4.23 | 4.32 | 4.32 | +0.09 (+2.13%) | 7,689,020 |
| 28 Mar 2024 | CNY | 4.27 | 4.28 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 8,065,000 |
| 27 Mar 2024 | CNY | 4.32 | 4.33 | 4.24 | 4.24 | 4.24 | -0.05 (-1.17%) | 5,982,070 |
| 26 Mar 2024 | CNY | 4.25 | 4.31 | 4.22 | 4.29 | 4.29 | +0.01 (+0.23%) | 5,282,300 |
| 25 Mar 2024 | CNY | 4.27 | 4.34 | 4.27 | 4.28 | 4.28 | -0.02 (-0.47%) | 7,168,700 |
| 22 Mar 2024 | CNY | 4.32 | 4.34 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 10,094,900 |
| 21 Mar 2024 | CNY | 4.35 | 4.37 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 7,042,560 |
| 20 Mar 2024 | CNY | 4.34 | 4.38 | 4.32 | 4.35 | 4.35 | +0.03 (+0.69%) | 8,921,750 |
| 19 Mar 2024 | CNY | 4.37 | 4.4 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 12,528,200 |
| 18 Mar 2024 | CNY | 4.41 | 4.41 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 11,628,720 |
| 15 Mar 2024 | CNY | 4.28 | 4.4 | 4.28 | 4.4 | 4.4 | +0.1 (+2.33%) | 13,480,650 |
| 14 Mar 2024 | CNY | 4.3 | 4.39 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 16,776,000 |
| 13 Mar 2024 | CNY | 4.17 | 4.32 | 4.15 | 4.29 | 4.29 | +0.1 (+2.39%) | 17,422,020 |
| 12 Mar 2024 | CNY | 4.21 | 4.22 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 12,948,200 |
| 11 Mar 2024 | CNY | 4.09 | 4.2 | 4.08 | 4.19 | 4.19 | +0.12 (+2.95%) | 17,051,030 |
| 8 Mar 2024 | CNY | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 9,799,500 |
| 7 Mar 2024 | CNY | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 9,583,800 |
| 6 Mar 2024 | CNY | 3.98 | 4.08 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 14,443,870 |
| 5 Mar 2024 | CNY | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,009,170 |
| 4 Mar 2024 | CNY | 4.06 | 4.06 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 8,663,300 |
| 1 Mar 2024 | CNY | 4.01 | 4.08 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 8,323,930 |
| 29 Feb 2024 | CNY | 3.98 | 4.03 | 3.96 | 4.02 | 4.02 | +0.07 (+1.77%) | 11,394,410 |
