| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 3.54 | 3.6 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 11,892,300 |
| 3 Apr 2024 | CNY | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | +0.11 (+3.21%) | 12,347,300 |
| 2 Apr 2024 | CNY | 3.36 | 3.45 | 3.36 | 3.43 | 3.43 | +0.07 (+2.08%) | 9,837,609 |
| 1 Apr 2024 | CNY | 3.36 | 3.38 | 3.28 | 3.36 | 3.36 | 0.0 (0.0%) | 9,125,400 |
| 29 Mar 2024 | CNY | 3.29 | 3.36 | 3.28 | 3.36 | 3.36 | +0.07 (+2.13%) | 4,514,500 |
| 28 Mar 2024 | CNY | 3.31 | 3.35 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 7,243,000 |
| 27 Mar 2024 | CNY | 3.31 | 3.44 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 9,626,952 |
| 26 Mar 2024 | CNY | 3.38 | 3.4 | 3.28 | 3.35 | 3.35 | -0.02 (-0.59%) | 8,684,100 |
| 25 Mar 2024 | CNY | 3.42 | 3.46 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 6,183,700 |
| 22 Mar 2024 | CNY | 3.49 | 3.51 | 3.41 | 3.43 | 3.43 | -0.06 (-1.72%) | 7,972,400 |
| 21 Mar 2024 | CNY | 3.52 | 3.54 | 3.47 | 3.49 | 3.49 | -0.03 (-0.85%) | 6,846,700 |
| 20 Mar 2024 | CNY | 3.51 | 3.54 | 3.46 | 3.52 | 3.52 | +0.02 (+0.57%) | 8,000,102 |
| 19 Mar 2024 | CNY | 3.5 | 3.55 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 10,754,456 |
| 18 Mar 2024 | CNY | 3.5 | 3.52 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 8,037,300 |
| 15 Mar 2024 | CNY | 3.49 | 3.51 | 3.42 | 3.51 | 3.51 | +0.02 (+0.57%) | 7,270,800 |
| 14 Mar 2024 | CNY | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | 0.0 (0.0%) | 7,910,750 |
| 13 Mar 2024 | CNY | 3.46 | 3.5 | 3.43 | 3.49 | 3.49 | +0.02 (+0.58%) | 7,786,100 |
| 12 Mar 2024 | CNY | 3.52 | 3.55 | 3.42 | 3.47 | 3.47 | -0.07 (-1.98%) | 11,153,210 |
| 11 Mar 2024 | CNY | 3.58 | 3.58 | 3.5 | 3.54 | 3.54 | -0.05 (-1.39%) | 8,172,900 |
| 8 Mar 2024 | CNY | 3.6 | 3.66 | 3.54 | 3.59 | 3.59 | 0.0 (0.0%) | 6,627,600 |
| 7 Mar 2024 | CNY | 3.57 | 3.68 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 7,227,950 |
| 6 Mar 2024 | CNY | 3.52 | 3.63 | 3.52 | 3.59 | 3.59 | +0.04 (+1.13%) | 6,880,500 |
| 5 Mar 2024 | CNY | 3.59 | 3.62 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 6,249,250 |
| 4 Mar 2024 | CNY | 3.62 | 3.68 | 3.56 | 3.59 | 3.59 | -0.04 (-1.10%) | 7,120,462 |
| 1 Mar 2024 | CNY | 3.6 | 3.66 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 6,687,760 |
| 29 Feb 2024 | CNY | 3.48 | 3.61 | 3.47 | 3.6 | 3.6 | +0.1 (+2.86%) | 8,321,182 |
| 28 Feb 2024 | CNY | 3.65 | 3.69 | 3.5 | 3.5 | 3.5 | -0.17 (-4.63%) | 12,421,700 |
| 27 Feb 2024 | CNY | 3.58 | 3.68 | 3.57 | 3.67 | 3.67 | +0.04 (+1.10%) | 11,907,798 |
| 26 Feb 2024 | CNY | 3.79 | 3.79 | 3.6 | 3.63 | 3.63 | -0.13 (-3.46%) | 10,469,300 |
| 23 Feb 2024 | CNY | 3.73 | 3.8 | 3.69 | 3.76 | 3.76 | +0.03 (+0.80%) | 13,665,200 |
