| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 3.64 | 3.67 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 7,061,509 |
| 3 Apr 2024 | CNY | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 6,490,560 |
| 2 Apr 2024 | CNY | 3.58 | 3.63 | 3.57 | 3.63 | 3.63 | +0.05 (+1.40%) | 9,207,964 |
| 1 Apr 2024 | CNY | 3.5 | 3.58 | 3.49 | 3.58 | 3.58 | +0.07 (+1.99%) | 9,569,199 |
| 29 Mar 2024 | CNY | 3.46 | 3.51 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 2,511,262 |
| 28 Mar 2024 | CNY | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 6,506,987 |
| 27 Mar 2024 | CNY | 3.49 | 3.52 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 7,110,440 |
| 26 Mar 2024 | CNY | 3.46 | 3.5 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 7,212,686 |
| 25 Mar 2024 | CNY | 3.5 | 3.54 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,646,750 |
| 22 Mar 2024 | CNY | 3.55 | 3.56 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,289,644 |
| 21 Mar 2024 | CNY | 3.53 | 3.55 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 5,518,560 |
| 20 Mar 2024 | CNY | 3.49 | 3.54 | 3.47 | 3.53 | 3.53 | +0.04 (+1.15%) | 4,263,997 |
| 19 Mar 2024 | CNY | 3.49 | 3.51 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 4,217,034 |
| 18 Mar 2024 | CNY | 3.44 | 3.49 | 3.43 | 3.49 | 3.49 | +0.05 (+1.45%) | 7,006,493 |
| 15 Mar 2024 | CNY | 3.43 | 3.45 | 3.39 | 3.44 | 3.44 | +0.02 (+0.58%) | 5,347,820 |
| 14 Mar 2024 | CNY | 3.42 | 3.46 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 5,128,674 |
| 13 Mar 2024 | CNY | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 5,312,434 |
| 12 Mar 2024 | CNY | 3.4 | 3.44 | 3.39 | 3.44 | 3.44 | +0.04 (+1.18%) | 6,282,601 |
| 11 Mar 2024 | CNY | 3.37 | 3.4 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 5,155,890 |
| 8 Mar 2024 | CNY | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 4,216,480 |
| 7 Mar 2024 | CNY | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 6,962,064 |
| 6 Mar 2024 | CNY | 3.34 | 3.37 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 6,298,620 |
| 5 Mar 2024 | CNY | 3.37 | 3.39 | 3.34 | 3.35 | 3.35 | +0.01 (+0.30%) | 8,175,063 |
| 4 Mar 2024 | CNY | 3.34 | 3.37 | 3.31 | 3.34 | 3.34 | +0.05 (+1.52%) | 9,687,460 |
| 1 Mar 2024 | CNY | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | +0.02 (+0.61%) | 7,095,360 |
| 29 Feb 2024 | CNY | 3.2 | 3.27 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 6,930,136 |
| 28 Feb 2024 | CNY | 3.3 | 3.35 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 11,493,778 |
| 27 Feb 2024 | CNY | 3.24 | 3.31 | 3.23 | 3.3 | 3.3 | +0.04 (+1.23%) | 7,674,850 |
| 26 Feb 2024 | CNY | 3.25 | 3.29 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 10,299,355 |
| 23 Feb 2024 | CNY | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 8,388,068 |
