| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.93 | 4.95 | 4.75 | 4.78 | 4.78 | -0.15 (-3.04%) | 11,078,700 |
| 11 Apr 2024 | CNY | 4.9 | 4.96 | 4.83 | 4.93 | 4.93 | +0.01 (+0.20%) | 8,479,600 |
| 10 Apr 2024 | CNY | 5.05 | 5.06 | 4.89 | 4.92 | 4.92 | -0.11 (-2.19%) | 11,032,190 |
| 9 Apr 2024 | CNY | 4.9 | 5.04 | 4.9 | 5.03 | 5.03 | +0.11 (+2.24%) | 10,754,480 |
| 8 Apr 2024 | CNY | 5.08 | 5.08 | 4.91 | 4.92 | 4.92 | -0.19 (-3.72%) | 19,430,870 |
| 3 Apr 2024 | CNY | 5.21 | 5.21 | 5.06 | 5.11 | 5.11 | -0.08 (-1.54%) | 13,191,020 |
| 2 Apr 2024 | CNY | 5.32 | 5.32 | 5.15 | 5.19 | 5.19 | -0.14 (-2.63%) | 20,675,570 |
| 1 Apr 2024 | CNY | 5.34 | 5.37 | 5.24 | 5.33 | 5.33 | +0.02 (+0.38%) | 22,504,160 |
| 29 Mar 2024 | CNY | 5.05 | 5.32 | 5.04 | 5.31 | 5.31 | +0.28 (+5.57%) | 28,289,780 |
| 28 Mar 2024 | CNY | 4.93 | 5.11 | 4.89 | 5.03 | 5.03 | +0.04 (+0.80%) | 17,081,540 |
| 27 Mar 2024 | CNY | 5.24 | 5.27 | 4.98 | 4.99 | 4.99 | -0.3 (-5.67%) | 21,688,080 |
| 26 Mar 2024 | CNY | 5.18 | 5.29 | 5.14 | 5.29 | 5.29 | +0.11 (+2.12%) | 22,219,570 |
| 25 Mar 2024 | CNY | 5.41 | 5.47 | 5.18 | 5.18 | 5.18 | -0.32 (-5.82%) | 28,941,580 |
| 22 Mar 2024 | CNY | 5.69 | 5.69 | 5.41 | 5.5 | 5.5 | -0.26 (-4.51%) | 40,202,450 |
| 21 Mar 2024 | CNY | 5.8 | 5.96 | 5.7 | 5.76 | 5.76 | -0.08 (-1.37%) | 44,557,780 |
| 20 Mar 2024 | CNY | 5.79 | 5.93 | 5.72 | 5.84 | 5.84 | -0.3 (-4.89%) | 66,014,910 |
| 19 Mar 2024 | CNY | 5.5 | 6.24 | 5.5 | 6.14 | 6.14 | +0.23 (+3.89%) | 100,002,560 |
| 18 Mar 2024 | CNY | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.66 (-10.05%) | 8,851,300 |
| 15 Mar 2024 | CNY | 6.6 | 6.67 | 6.47 | 6.57 | 6.57 | -0.11 (-1.65%) | 15,676,450 |
| 14 Mar 2024 | CNY | 6.3 | 6.95 | 6.3 | 6.68 | 6.68 | +0.36 (+5.70%) | 27,595,400 |
| 13 Mar 2024 | CNY | 6.7 | 6.7 | 6.26 | 6.32 | 6.32 | -0.07 (-1.10%) | 24,601,560 |
| 12 Mar 2024 | CNY | 5.86 | 6.39 | 5.83 | 6.39 | 6.39 | +0.58 (+9.98%) | 13,287,410 |
| 11 Mar 2024 | CNY | 5.6 | 5.81 | 5.51 | 5.81 | 5.81 | +0.21 (+3.75%) | 7,019,180 |
| 8 Mar 2024 | CNY | 5.67 | 5.69 | 5.55 | 5.6 | 5.6 | -0.02 (-0.36%) | 4,830,700 |
| 7 Mar 2024 | CNY | 5.71 | 5.78 | 5.58 | 5.62 | 5.62 | -0.02 (-0.35%) | 4,416,140 |
| 6 Mar 2024 | CNY | 5.71 | 5.75 | 5.55 | 5.64 | 5.64 | -0.04 (-0.70%) | 4,656,310 |
| 5 Mar 2024 | CNY | 5.89 | 5.89 | 5.66 | 5.68 | 5.68 | -0.19 (-3.24%) | 5,353,040 |
| 4 Mar 2024 | CNY | 5.94 | 5.99 | 5.78 | 5.87 | 5.87 | -0.06 (-1.01%) | 5,024,800 |
| 1 Mar 2024 | CNY | 5.96 | 6.01 | 5.83 | 5.93 | 5.93 | +0.02 (+0.34%) | 6,771,130 |
| 29 Feb 2024 | CNY | 5.7 | 5.91 | 5.59 | 5.91 | 5.91 | +0.21 (+3.68%) | 7,679,930 |
