| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 3.41 | 3.46 | 3.37 | 3.42 | 3.42 | -0.04 (-1.16%) | 61,133,541 |
| 10 Apr 2024 | CNY | 3.59 | 3.6 | 3.43 | 3.46 | 3.46 | -0.15 (-4.16%) | 73,758,403 |
| 9 Apr 2024 | CNY | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | +0.05 (+1.40%) | 36,939,528 |
| 8 Apr 2024 | CNY | 3.64 | 3.66 | 3.56 | 3.56 | 3.56 | -0.1 (-2.73%) | 63,580,390 |
| 3 Apr 2024 | CNY | 3.73 | 3.76 | 3.66 | 3.66 | 3.66 | -0.09 (-2.40%) | 70,151,390 |
| 2 Apr 2024 | CNY | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -0.09 (-2.34%) | 81,827,184 |
| 1 Apr 2024 | CNY | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | +0.07 (+1.86%) | 52,137,097 |
| 29 Mar 2024 | CNY | 3.81 | 3.83 | 3.74 | 3.77 | 3.77 | -0.08 (-2.08%) | 42,610,863 |
| 28 Mar 2024 | CNY | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 55,931,944 |
| 27 Mar 2024 | CNY | 4 | 4.01 | 3.85 | 3.85 | 3.85 | -0.18 (-4.47%) | 72,348,304 |
| 26 Mar 2024 | CNY | 3.95 | 4.04 | 3.94 | 4.03 | 4.03 | +0.06 (+1.51%) | 66,510,521 |
| 25 Mar 2024 | CNY | 3.93 | 4.1 | 3.9 | 3.97 | 3.97 | +0.02 (+0.51%) | 83,681,262 |
| 22 Mar 2024 | CNY | 4.05 | 4.05 | 3.91 | 3.95 | 3.95 | -0.12 (-2.95%) | 76,682,621 |
| 21 Mar 2024 | CNY | 4.02 | 4.13 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 75,627,717 |
| 20 Mar 2024 | CNY | 3.99 | 4.02 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 35,326,638 |
| 19 Mar 2024 | CNY | 4.04 | 4.07 | 4 | 4 | 4 | -0.06 (-1.48%) | 43,316,719 |
| 18 Mar 2024 | CNY | 4.11 | 4.11 | 4 | 4.06 | 4.06 | -0.02 (-0.49%) | 58,300,650 |
| 15 Mar 2024 | CNY | 4.11 | 4.18 | 4.03 | 4.08 | 4.08 | -0.01 (-0.24%) | 67,637,500 |
| 14 Mar 2024 | CNY | 4.08 | 4.17 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 64,593,096 |
| 13 Mar 2024 | CNY | 4.18 | 4.2 | 4.08 | 4.1 | 4.1 | -0.14 (-3.30%) | 80,872,393 |
| 12 Mar 2024 | CNY | 4.02 | 4.33 | 3.98 | 4.24 | 4.24 | +0.22 (+5.47%) | 138,167,915 |
| 11 Mar 2024 | CNY | 3.91 | 4.02 | 3.9 | 4.02 | 4.02 | +0.12 (+3.08%) | 62,148,753 |
| 8 Mar 2024 | CNY | 3.92 | 3.94 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 51,848,314 |
| 7 Mar 2024 | CNY | 4 | 4.04 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 67,957,801 |
| 6 Mar 2024 | CNY | 4.02 | 4.06 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 54,541,942 |
| 5 Mar 2024 | CNY | 4.05 | 4.09 | 3.95 | 4.03 | 4.03 | -0.05 (-1.23%) | 69,928,734 |
| 4 Mar 2024 | CNY | 4.23 | 4.24 | 4.02 | 4.08 | 4.08 | -0.19 (-4.45%) | 92,857,006 |
| 1 Mar 2024 | CNY | 4.31 | 4.34 | 4.22 | 4.27 | 4.27 | -0.04 (-0.93%) | 63,327,753 |
| 29 Feb 2024 | CNY | 4.21 | 4.34 | 4.2 | 4.31 | 4.31 | +0.07 (+1.65%) | 91,895,974 |
| 28 Feb 2024 | CNY | 4.36 | 4.45 | 4.23 | 4.24 | 4.24 | -0.12 (-2.75%) | 95,381,555 |
