| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 4.75 | 4.83 | 4.67 | 4.78 | 4.78 | 0.0 (0.0%) | 23,239,676 |
| 2 Apr 2024 | CNY | 4.57 | 5.03 | 4.57 | 4.78 | 4.78 | +0.21 (+4.60%) | 32,906,625 |
| 1 Apr 2024 | CNY | 4.45 | 4.57 | 4.42 | 4.57 | 4.57 | +0.16 (+3.63%) | 8,699,100 |
| 29 Mar 2024 | CNY | 4.32 | 4.43 | 4.32 | 4.41 | 4.41 | +0.08 (+1.85%) | 3,916,000 |
| 28 Mar 2024 | CNY | 4.29 | 4.4 | 4.29 | 4.33 | 4.33 | +0.03 (+0.70%) | 6,279,501 |
| 27 Mar 2024 | CNY | 4.46 | 4.46 | 4.29 | 4.3 | 4.3 | -0.14 (-3.15%) | 7,680,248 |
| 26 Mar 2024 | CNY | 4.4 | 4.46 | 4.36 | 4.44 | 4.44 | +0.02 (+0.45%) | 6,744,600 |
| 25 Mar 2024 | CNY | 4.49 | 4.56 | 4.41 | 4.42 | 4.42 | -0.1 (-2.21%) | 7,319,001 |
| 22 Mar 2024 | CNY | 4.6 | 4.64 | 4.48 | 4.52 | 4.52 | -0.09 (-1.95%) | 7,033,801 |
| 21 Mar 2024 | CNY | 4.61 | 4.66 | 4.53 | 4.61 | 4.61 | +0.01 (+0.22%) | 7,442,501 |
| 20 Mar 2024 | CNY | 4.53 | 4.6 | 4.51 | 4.6 | 4.6 | +0.08 (+1.77%) | 9,158,802 |
| 19 Mar 2024 | CNY | 4.56 | 4.59 | 4.52 | 4.52 | 4.52 | -0.04 (-0.88%) | 7,585,400 |
| 18 Mar 2024 | CNY | 4.56 | 4.59 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 12,049,901 |
| 15 Mar 2024 | CNY | 4.45 | 4.55 | 4.42 | 4.53 | 4.53 | +0.07 (+1.57%) | 8,021,002 |
| 14 Mar 2024 | CNY | 4.45 | 4.53 | 4.4 | 4.46 | 4.46 | -0.03 (-0.67%) | 6,649,300 |
| 13 Mar 2024 | CNY | 4.53 | 4.53 | 4.42 | 4.49 | 4.49 | -0.01 (-0.22%) | 6,328,101 |
| 12 Mar 2024 | CNY | 4.46 | 4.5 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 7,604,701 |
| 11 Mar 2024 | CNY | 4.35 | 4.44 | 4.34 | 4.44 | 4.44 | +0.1 (+2.30%) | 6,863,101 |
| 8 Mar 2024 | CNY | 4.36 | 4.39 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 5,820,100 |
| 7 Mar 2024 | CNY | 4.38 | 4.49 | 4.31 | 4.35 | 4.35 | +0.01 (+0.23%) | 9,391,628 |
| 6 Mar 2024 | CNY | 4.27 | 4.4 | 4.26 | 4.34 | 4.34 | +0.04 (+0.93%) | 6,782,372 |
| 5 Mar 2024 | CNY | 4.45 | 4.45 | 4.3 | 4.3 | 4.3 | -0.14 (-3.15%) | 8,018,568 |
| 4 Mar 2024 | CNY | 4.48 | 4.5 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 6,930,477 |
| 1 Mar 2024 | CNY | 4.46 | 4.53 | 4.39 | 4.48 | 4.48 | +0.03 (+0.67%) | 8,969,601 |
| 29 Feb 2024 | CNY | 4.33 | 4.48 | 4.28 | 4.45 | 4.45 | +0.11 (+2.53%) | 12,788,923 |
| 28 Feb 2024 | CNY | 4.7 | 4.82 | 4.34 | 4.34 | 4.34 | -0.36 (-7.66%) | 18,805,601 |
| 27 Feb 2024 | CNY | 4.72 | 4.81 | 4.62 | 4.7 | 4.7 | -0.07 (-1.47%) | 17,530,185 |
| 26 Feb 2024 | CNY | 4.44 | 4.88 | 4.42 | 4.77 | 4.77 | +0.33 (+7.43%) | 19,149,466 |
| 23 Feb 2024 | CNY | 4.29 | 4.45 | 4.26 | 4.44 | 4.44 | +0.16 (+3.74%) | 9,442,448 |
| 22 Feb 2024 | CNY | 4.2 | 4.29 | 4.17 | 4.28 | 4.28 | +0.08 (+1.90%) | 8,322,611 |
