| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 5.24 | 5.25 | 5.12 | 5.18 | 5.18 | -0.07 (-1.33%) | 20,967,920 |
| 21 Mar 2024 | CNY | 5.26 | 5.3 | 5.19 | 5.25 | 5.25 | -0.01 (-0.19%) | 20,135,500 |
| 20 Mar 2024 | CNY | 5.15 | 5.34 | 5.13 | 5.26 | 5.26 | +0.11 (+2.14%) | 25,309,774 |
| 19 Mar 2024 | CNY | 5.2 | 5.24 | 5.15 | 5.15 | 5.15 | -0.07 (-1.34%) | 17,421,750 |
| 18 Mar 2024 | CNY | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | +0.09 (+1.75%) | 22,127,746 |
| 15 Mar 2024 | CNY | 5.11 | 5.13 | 5 | 5.13 | 5.13 | +0.03 (+0.59%) | 18,544,900 |
| 14 Mar 2024 | CNY | 5.19 | 5.23 | 5.01 | 5.1 | 5.1 | -0.14 (-2.67%) | 35,653,096 |
| 13 Mar 2024 | CNY | 5.16 | 5.48 | 5.08 | 5.24 | 5.24 | +0.1 (+1.95%) | 55,674,920 |
| 12 Mar 2024 | CNY | 5.1 | 5.17 | 5 | 5.14 | 5.14 | +0.09 (+1.78%) | 29,033,400 |
| 11 Mar 2024 | CNY | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | +0.1 (+2.02%) | 20,207,810 |
| 8 Mar 2024 | CNY | 4.93 | 4.97 | 4.87 | 4.95 | 4.95 | +0.04 (+0.81%) | 17,357,913 |
| 7 Mar 2024 | CNY | 5.05 | 5.08 | 4.9 | 4.91 | 4.91 | -0.14 (-2.77%) | 28,784,090 |
| 6 Mar 2024 | CNY | 4.91 | 5.15 | 4.9 | 5.05 | 5.05 | +0.05 (+1%) | 32,500,530 |
| 5 Mar 2024 | CNY | 5.05 | 5.12 | 4.94 | 5 | 5 | -0.26 (-4.94%) | 43,431,250 |
| 4 Mar 2024 | CNY | 5.07 | 5.31 | 4.92 | 5.26 | 5.26 | +0.2 (+3.95%) | 53,328,632 |
| 1 Mar 2024 | CNY | 4.95 | 5.17 | 4.93 | 5.06 | 5.06 | +0.11 (+2.22%) | 35,572,860 |
| 29 Feb 2024 | CNY | 4.62 | 4.95 | 4.61 | 4.95 | 4.95 | +0.28 (+6.00%) | 31,801,080 |
| 28 Feb 2024 | CNY | 5.05 | 5.15 | 4.66 | 4.67 | 4.67 | -0.32 (-6.41%) | 40,890,824 |
| 27 Feb 2024 | CNY | 4.79 | 4.99 | 4.75 | 4.99 | 4.99 | +0.17 (+3.53%) | 23,056,266 |
| 26 Feb 2024 | CNY | 4.76 | 4.9 | 4.74 | 4.82 | 4.82 | +0.04 (+0.84%) | 25,144,676 |
| 23 Feb 2024 | CNY | 4.68 | 4.8 | 4.64 | 4.78 | 4.78 | +0.1 (+2.14%) | 27,548,086 |
| 22 Feb 2024 | CNY | 4.48 | 4.7 | 4.48 | 4.68 | 4.68 | +0.16 (+3.54%) | 31,605,853 |
| 21 Feb 2024 | CNY | 4.44 | 4.64 | 4.41 | 4.52 | 4.52 | +0.03 (+0.67%) | 25,724,750 |
| 20 Feb 2024 | CNY | 4.46 | 4.57 | 4.36 | 4.49 | 4.49 | +0.01 (+0.22%) | 19,451,946 |
| 19 Feb 2024 | CNY | 4.43 | 4.59 | 4.39 | 4.48 | 4.48 | +0.11 (+2.52%) | 25,709,438 |
| 8 Feb 2024 | CNY | 4.07 | 4.4 | 4.05 | 4.37 | 4.37 | +0.33 (+8.17%) | 28,881,259 |
| 7 Feb 2024 | CNY | 4.06 | 4.25 | 3.95 | 4.04 | 4.04 | -0.01 (-0.25%) | 26,642,042 |
| 6 Feb 2024 | CNY | 3.74 | 4.18 | 3.62 | 4.05 | 4.05 | +0.14 (+3.58%) | 25,945,659 |
| 5 Feb 2024 | CNY | 4.3 | 4.3 | 3.91 | 3.91 | 3.91 | -0.43 (-9.91%) | 27,571,800 |
| 2 Feb 2024 | CNY | 4.55 | 4.63 | 4.17 | 4.34 | 4.34 | -0.21 (-4.62%) | 21,429,100 |
