| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 5.05 | 5.24 | 4.95 | 5.09 | 5.09 | -0.23 (-4.32%) | 39,439,216 |
| 3 Apr 2024 | CNY | 5.91 | 6.08 | 5.23 | 5.32 | 5.32 | -0.21 (-3.80%) | 52,312,821 |
| 2 Apr 2024 | CNY | 5.01 | 5.53 | 5 | 5.53 | 5.53 | +0.5 (+9.94%) | 26,302,779 |
| 1 Apr 2024 | CNY | 4.9 | 5.06 | 4.88 | 5.03 | 5.03 | +0.15 (+3.07%) | 12,795,241 |
| 29 Mar 2024 | CNY | 4.9 | 4.96 | 4.75 | 4.88 | 4.88 | -0.07 (-1.41%) | 14,670,673 |
| 28 Mar 2024 | CNY | 4.66 | 5.13 | 4.66 | 4.95 | 4.95 | +0.29 (+6.22%) | 20,021,042 |
| 27 Mar 2024 | CNY | 4.76 | 4.83 | 4.64 | 4.66 | 4.66 | -0.11 (-2.31%) | 5,266,001 |
| 26 Mar 2024 | CNY | 4.73 | 4.78 | 4.61 | 4.77 | 4.77 | +0.04 (+0.85%) | 6,179,427 |
| 25 Mar 2024 | CNY | 4.8 | 4.87 | 4.73 | 4.73 | 4.73 | -0.09 (-1.87%) | 6,086,261 |
| 22 Mar 2024 | CNY | 4.91 | 4.92 | 4.77 | 4.82 | 4.82 | -0.09 (-1.83%) | 6,721,000 |
| 21 Mar 2024 | CNY | 4.9 | 4.96 | 4.81 | 4.91 | 4.91 | +0.01 (+0.20%) | 8,689,528 |
| 20 Mar 2024 | CNY | 4.87 | 4.92 | 4.81 | 4.9 | 4.9 | +0.04 (+0.82%) | 7,286,750 |
| 19 Mar 2024 | CNY | 4.78 | 4.86 | 4.77 | 4.86 | 4.86 | +0.07 (+1.46%) | 9,595,287 |
| 18 Mar 2024 | CNY | 4.73 | 4.8 | 4.72 | 4.79 | 4.79 | +0.06 (+1.27%) | 9,999,137 |
| 15 Mar 2024 | CNY | 4.72 | 4.74 | 4.61 | 4.73 | 4.73 | +0.04 (+0.85%) | 9,551,603 |
| 14 Mar 2024 | CNY | 4.77 | 4.77 | 4.61 | 4.69 | 4.69 | -0.16 (-3.30%) | 14,227,081 |
| 13 Mar 2024 | CNY | 5.06 | 5.06 | 4.67 | 4.85 | 4.85 | -0.18 (-3.58%) | 25,702,821 |
| 12 Mar 2024 | CNY | 4.58 | 5.03 | 4.53 | 5.03 | 5.03 | +0.46 (+10.07%) | 16,795,000 |
| 11 Mar 2024 | CNY | 4.44 | 4.58 | 4.37 | 4.57 | 4.57 | +0.13 (+2.93%) | 4,371,300 |
| 8 Mar 2024 | CNY | 4.41 | 4.45 | 4.33 | 4.44 | 4.44 | +0.05 (+1.14%) | 3,508,200 |
| 7 Mar 2024 | CNY | 4.38 | 4.47 | 4.34 | 4.39 | 4.39 | +0.04 (+0.92%) | 4,553,300 |
| 6 Mar 2024 | CNY | 4.23 | 4.39 | 4.18 | 4.35 | 4.35 | +0.1 (+2.35%) | 4,545,900 |
| 5 Mar 2024 | CNY | 4.39 | 4.39 | 4.24 | 4.25 | 4.25 | -0.14 (-3.19%) | 5,162,780 |
| 4 Mar 2024 | CNY | 4.44 | 4.5 | 4.29 | 4.39 | 4.39 | -0.04 (-0.90%) | 4,806,800 |
| 1 Mar 2024 | CNY | 4.45 | 4.49 | 4.34 | 4.43 | 4.43 | -0.02 (-0.45%) | 7,608,416 |
| 29 Feb 2024 | CNY | 4.15 | 4.45 | 3.92 | 4.45 | 4.45 | +0.2 (+4.71%) | 11,797,300 |
| 28 Feb 2024 | CNY | 4.74 | 4.85 | 4.25 | 4.25 | 4.25 | -0.47 (-9.96%) | 12,598,550 |
| 27 Feb 2024 | CNY | 4.56 | 4.73 | 4.51 | 4.72 | 4.72 | +0.16 (+3.51%) | 6,464,700 |
| 26 Feb 2024 | CNY | 4.47 | 4.67 | 4.41 | 4.56 | 4.56 | +0.15 (+3.40%) | 7,830,400 |
| 23 Feb 2024 | CNY | 4.27 | 4.43 | 4.23 | 4.41 | 4.41 | +0.15 (+3.52%) | 7,014,400 |
