| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.41 | 4.44 | 4.31 | 4.32 | 4.32 | -0.09 (-2.04%) | 8,427,670 |
| 11 Apr 2024 | CNY | 4.49 | 4.55 | 4.4 | 4.41 | 4.41 | -0.08 (-1.78%) | 7,598,190 |
| 10 Apr 2024 | CNY | 4.63 | 4.64 | 4.44 | 4.49 | 4.49 | -0.15 (-3.23%) | 9,783,330 |
| 9 Apr 2024 | CNY | 4.55 | 4.69 | 4.54 | 4.64 | 4.64 | +0.09 (+1.98%) | 7,599,730 |
| 8 Apr 2024 | CNY | 4.64 | 4.64 | 4.53 | 4.55 | 4.55 | -0.09 (-1.94%) | 9,181,400 |
| 3 Apr 2024 | CNY | 4.74 | 4.74 | 4.6 | 4.64 | 4.64 | -0.11 (-2.32%) | 10,674,240 |
| 2 Apr 2024 | CNY | 4.76 | 4.81 | 4.68 | 4.75 | 4.75 | -0.01 (-0.21%) | 13,798,440 |
| 1 Apr 2024 | CNY | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | +0.1 (+2.15%) | 12,247,590 |
| 29 Mar 2024 | CNY | 4.63 | 4.72 | 4.6 | 4.66 | 4.66 | +0.04 (+0.87%) | 10,861,040 |
| 28 Mar 2024 | CNY | 4.51 | 4.68 | 4.49 | 4.62 | 4.62 | +0.14 (+3.13%) | 14,897,240 |
| 27 Mar 2024 | CNY | 4.81 | 4.81 | 4.48 | 4.48 | 4.48 | -0.33 (-6.86%) | 18,757,090 |
| 26 Mar 2024 | CNY | 4.88 | 4.95 | 4.68 | 4.81 | 4.81 | -0.15 (-3.02%) | 26,171,820 |
| 25 Mar 2024 | CNY | 5.12 | 5.25 | 4.9 | 4.96 | 4.96 | -0.21 (-4.06%) | 31,199,280 |
| 22 Mar 2024 | CNY | 4.93 | 5.18 | 4.9 | 5.17 | 5.17 | +0.22 (+4.44%) | 47,417,890 |
| 21 Mar 2024 | CNY | 4.93 | 5.06 | 4.83 | 4.95 | 4.95 | -0.03 (-0.60%) | 33,031,370 |
| 20 Mar 2024 | CNY | 4.73 | 5.03 | 4.7 | 4.98 | 4.98 | +0.18 (+3.75%) | 37,394,320 |
| 19 Mar 2024 | CNY | 4.65 | 4.95 | 4.61 | 4.8 | 4.8 | +0.15 (+3.23%) | 34,570,540 |
| 18 Mar 2024 | CNY | 4.6 | 4.65 | 4.58 | 4.65 | 4.65 | +0.07 (+1.53%) | 15,210,250 |
| 15 Mar 2024 | CNY | 4.54 | 4.58 | 4.49 | 4.58 | 4.58 | +0.03 (+0.66%) | 8,373,310 |
| 14 Mar 2024 | CNY | 4.59 | 4.62 | 4.48 | 4.55 | 4.55 | -0.05 (-1.09%) | 12,188,340 |
| 13 Mar 2024 | CNY | 4.6 | 4.64 | 4.58 | 4.6 | 4.6 | -0.02 (-0.43%) | 12,598,560 |
| 12 Mar 2024 | CNY | 4.64 | 4.69 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 15,948,990 |
| 11 Mar 2024 | CNY | 4.48 | 4.67 | 4.48 | 4.64 | 4.64 | +0.16 (+3.57%) | 21,222,310 |
| 8 Mar 2024 | CNY | 4.48 | 4.53 | 4.4 | 4.48 | 4.48 | -0.02 (-0.44%) | 15,743,770 |
| 7 Mar 2024 | CNY | 4.62 | 4.72 | 4.5 | 4.5 | 4.5 | -0.11 (-2.39%) | 23,970,180 |
| 6 Mar 2024 | CNY | 4.52 | 4.81 | 4.52 | 4.61 | 4.61 | -0.04 (-0.86%) | 33,848,420 |
| 5 Mar 2024 | CNY | 4.62 | 4.95 | 4.6 | 4.65 | 4.65 | -0.16 (-3.33%) | 46,043,970 |
| 4 Mar 2024 | CNY | 5 | 5.13 | 4.8 | 4.81 | 4.81 | +0.15 (+3.22%) | 85,486,910 |
| 1 Mar 2024 | CNY | 4.44 | 4.66 | 4.42 | 4.66 | 4.66 | +0.42 (+9.91%) | 23,273,020 |
| 29 Feb 2024 | CNY | 4 | 4.24 | 3.95 | 4.24 | 4.24 | +0.19 (+4.69%) | 16,959,860 |
