| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 4.65 | 4.73 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 24,621,332 |
| 27 Mar 2024 | CNY | 4.76 | 4.77 | 4.65 | 4.66 | 4.66 | -0.11 (-2.31%) | 24,920,265 |
| 26 Mar 2024 | CNY | 4.75 | 4.78 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 25,039,548 |
| 25 Mar 2024 | CNY | 4.82 | 4.84 | 4.74 | 4.75 | 4.75 | -0.11 (-2.26%) | 37,297,440 |
| 22 Mar 2024 | CNY | 4.97 | 4.97 | 4.86 | 4.86 | 4.86 | -0.11 (-2.21%) | 35,936,128 |
| 21 Mar 2024 | CNY | 4.96 | 5 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 25,818,224 |
| 20 Mar 2024 | CNY | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 24,467,068 |
| 19 Mar 2024 | CNY | 5.02 | 5.04 | 4.95 | 4.95 | 4.95 | -0.09 (-1.79%) | 32,341,167 |
| 18 Mar 2024 | CNY | 4.96 | 5.07 | 4.94 | 5.04 | 5.04 | +0.09 (+1.82%) | 49,937,098 |
| 15 Mar 2024 | CNY | 4.91 | 4.96 | 4.87 | 4.95 | 4.95 | +0.02 (+0.41%) | 35,561,094 |
| 14 Mar 2024 | CNY | 4.9 | 5 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 41,478,274 |
| 13 Mar 2024 | CNY | 4.99 | 4.99 | 4.89 | 4.91 | 4.91 | -0.09 (-1.80%) | 41,680,005 |
| 12 Mar 2024 | CNY | 5.02 | 5.04 | 4.95 | 5 | 5 | -0.03 (-0.60%) | 37,817,280 |
| 11 Mar 2024 | CNY | 4.97 | 5.03 | 4.96 | 5.03 | 5.03 | +0.06 (+1.21%) | 35,517,498 |
| 8 Mar 2024 | CNY | 4.96 | 4.98 | 4.91 | 4.97 | 4.97 | +0.02 (+0.40%) | 28,873,928 |
| 7 Mar 2024 | CNY | 4.99 | 5.04 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 37,991,708 |
| 6 Mar 2024 | CNY | 4.98 | 5.05 | 4.94 | 5 | 5 | +0.01 (+0.20%) | 37,095,526 |
| 5 Mar 2024 | CNY | 5.03 | 5.05 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 48,733,659 |
| 4 Mar 2024 | CNY | 5.1 | 5.12 | 5.02 | 5.06 | 5.06 | -0.07 (-1.36%) | 53,506,167 |
| 1 Mar 2024 | CNY | 5.17 | 5.19 | 5.08 | 5.13 | 5.13 | -0.08 (-1.54%) | 73,022,418 |
| 29 Feb 2024 | CNY | 5.1 | 5.22 | 5.03 | 5.21 | 5.21 | +0.12 (+2.36%) | 108,636,216 |
| 28 Feb 2024 | CNY | 5 | 5.27 | 5 | 5.09 | 5.09 | +0.1 (+2.00%) | 153,912,482 |
| 27 Feb 2024 | CNY | 4.91 | 5 | 4.89 | 4.99 | 4.99 | +0.07 (+1.42%) | 48,500,865 |
| 26 Feb 2024 | CNY | 4.98 | 5 | 4.91 | 4.92 | 4.92 | -0.08 (-1.60%) | 47,200,931 |
| 23 Feb 2024 | CNY | 5 | 5.02 | 4.92 | 5 | 5 | +0.01 (+0.20%) | 54,966,832 |
| 22 Feb 2024 | CNY | 4.95 | 5.02 | 4.93 | 4.99 | 4.99 | 0.0 (0.0%) | 59,935,334 |
| 21 Feb 2024 | CNY | 4.94 | 5.15 | 4.91 | 4.99 | 4.99 | -0.01 (-0.20%) | 96,125,500 |
| 20 Feb 2024 | CNY | 4.91 | 5.05 | 4.87 | 5 | 5 | +0.05 (+1.01%) | 73,000,866 |
| 19 Feb 2024 | CNY | 4.99 | 5 | 4.83 | 4.95 | 4.95 | +0.01 (+0.20%) | 71,508,357 |
| 8 Feb 2024 | CNY | 4.91 | 5.09 | 4.89 | 4.94 | 4.94 | +0.07 (+1.44%) | 89,391,955 |
