| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 3.74 | 3.88 | 3.72 | 3.85 | 3.85 | +0.11 (+2.94%) | 31,321,028 |
| 27 Mar 2024 | CNY | 3.95 | 3.97 | 3.72 | 3.74 | 3.74 | -0.22 (-5.56%) | 30,405,242 |
| 26 Mar 2024 | CNY | 4.01 | 4.05 | 3.87 | 3.96 | 3.96 | -0.09 (-2.22%) | 29,827,554 |
| 25 Mar 2024 | CNY | 4.11 | 4.17 | 4.01 | 4.05 | 4.05 | -0.06 (-1.46%) | 27,002,960 |
| 22 Mar 2024 | CNY | 4.19 | 4.19 | 4.08 | 4.11 | 4.11 | -0.09 (-2.14%) | 25,940,273 |
| 21 Mar 2024 | CNY | 4.25 | 4.31 | 4.1 | 4.2 | 4.2 | -0.04 (-0.94%) | 49,280,946 |
| 20 Mar 2024 | CNY | 4.03 | 4.31 | 3.97 | 4.24 | 4.24 | +0.21 (+5.21%) | 71,246,460 |
| 19 Mar 2024 | CNY | 3.98 | 4.13 | 3.95 | 4.03 | 4.03 | +0.05 (+1.26%) | 43,951,461 |
| 18 Mar 2024 | CNY | 3.92 | 4 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 30,882,038 |
| 15 Mar 2024 | CNY | 3.84 | 3.93 | 3.81 | 3.92 | 3.92 | +0.06 (+1.55%) | 25,887,453 |
| 14 Mar 2024 | CNY | 3.86 | 3.91 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 28,315,098 |
| 13 Mar 2024 | CNY | 3.88 | 3.92 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 31,443,301 |
| 12 Mar 2024 | CNY | 3.92 | 3.97 | 3.85 | 3.89 | 3.89 | -0.04 (-1.02%) | 33,283,306 |
| 11 Mar 2024 | CNY | 3.99 | 3.99 | 3.88 | 3.93 | 3.93 | -0.07 (-1.75%) | 43,874,234 |
| 8 Mar 2024 | CNY | 3.93 | 4.1 | 3.87 | 4 | 4 | +0.08 (+2.04%) | 67,356,249 |
| 7 Mar 2024 | CNY | 3.88 | 4.07 | 3.82 | 3.92 | 3.92 | +0.04 (+1.03%) | 54,294,281 |
| 6 Mar 2024 | CNY | 3.86 | 3.98 | 3.74 | 3.88 | 3.88 | -0.03 (-0.77%) | 52,888,279 |
| 5 Mar 2024 | CNY | 3.95 | 4.11 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 52,275,009 |
| 4 Mar 2024 | CNY | 4.05 | 4.15 | 3.88 | 3.95 | 3.95 | -0.09 (-2.23%) | 74,686,235 |
| 1 Mar 2024 | CNY | 3.69 | 4.04 | 3.69 | 4.04 | 4.04 | +0.37 (+10.08%) | 69,147,032 |
| 29 Feb 2024 | CNY | 3.56 | 3.69 | 3.5 | 3.67 | 3.67 | +0.1 (+2.80%) | 39,223,742 |
| 28 Feb 2024 | CNY | 3.83 | 4.01 | 3.53 | 3.57 | 3.57 | -0.24 (-6.30%) | 64,609,912 |
| 27 Feb 2024 | CNY | 3.55 | 3.81 | 3.51 | 3.81 | 3.81 | +0.25 (+7.02%) | 45,120,419 |
| 26 Feb 2024 | CNY | 3.59 | 3.65 | 3.53 | 3.56 | 3.56 | -0.04 (-1.11%) | 28,837,634 |
| 23 Feb 2024 | CNY | 3.51 | 3.62 | 3.48 | 3.6 | 3.6 | +0.12 (+3.45%) | 35,472,330 |
| 22 Feb 2024 | CNY | 3.32 | 3.57 | 3.3 | 3.48 | 3.48 | +0.12 (+3.57%) | 40,316,630 |
| 21 Feb 2024 | CNY | 3.19 | 3.49 | 3.17 | 3.36 | 3.36 | +0.14 (+4.35%) | 46,312,931 |
| 20 Feb 2024 | CNY | 3.16 | 3.28 | 3.1 | 3.22 | 3.22 | +0.06 (+1.90%) | 40,245,746 |
| 19 Feb 2024 | CNY | 3.1 | 3.23 | 3.04 | 3.16 | 3.16 | +0.13 (+4.29%) | 63,941,977 |
| 8 Feb 2024 | CNY | 2.75 | 3.03 | 2.74 | 3.03 | 3.03 | +0.28 (+10.18%) | 64,091,110 |
