| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | CNY | 3.6 | 3.63 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 26,927,979 |
| 22 Mar 2024 | CNY | 3.67 | 3.69 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 32,367,097 |
| 21 Mar 2024 | CNY | 3.7 | 3.71 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 21,514,612 |
| 20 Mar 2024 | CNY | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | 0.0 (0.0%) | 25,249,769 |
| 19 Mar 2024 | CNY | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 24,940,924 |
| 18 Mar 2024 | CNY | 3.73 | 3.76 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 35,410,921 |
| 15 Mar 2024 | CNY | 3.69 | 3.73 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 35,814,588 |
| 14 Mar 2024 | CNY | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 23,925,847 |
| 13 Mar 2024 | CNY | 3.73 | 3.74 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 27,711,995 |
| 12 Mar 2024 | CNY | 3.63 | 3.73 | 3.62 | 3.72 | 3.72 | +0.08 (+2.20%) | 39,605,572 |
| 11 Mar 2024 | CNY | 3.6 | 3.64 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 22,237,211 |
| 8 Mar 2024 | CNY | 3.61 | 3.63 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 17,788,723 |
| 7 Mar 2024 | CNY | 3.62 | 3.67 | 3.61 | 3.61 | 3.61 | -0.02 (-0.55%) | 26,648,413 |
| 6 Mar 2024 | CNY | 3.65 | 3.69 | 3.63 | 3.63 | 3.63 | -0.02 (-0.55%) | 27,195,693 |
| 5 Mar 2024 | CNY | 3.64 | 3.7 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 37,039,964 |
| 4 Mar 2024 | CNY | 3.73 | 3.74 | 3.65 | 3.66 | 3.66 | -0.07 (-1.88%) | 37,511,582 |
| 1 Mar 2024 | CNY | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | -0.02 (-0.53%) | 25,545,605 |
| 29 Feb 2024 | CNY | 3.66 | 3.75 | 3.64 | 3.75 | 3.75 | +0.07 (+1.90%) | 35,011,945 |
| 28 Feb 2024 | CNY | 3.74 | 3.79 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 44,054,356 |
| 27 Feb 2024 | CNY | 3.68 | 3.75 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 39,840,834 |
| 26 Feb 2024 | CNY | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 41,464,077 |
| 23 Feb 2024 | CNY | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 26,591,761 |
| 22 Feb 2024 | CNY | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 29,406,706 |
| 21 Feb 2024 | CNY | 3.77 | 3.83 | 3.75 | 3.76 | 3.76 | -0.01 (-0.27%) | 44,345,718 |
| 20 Feb 2024 | CNY | 3.76 | 3.78 | 3.7 | 3.77 | 3.77 | +0.01 (+0.27%) | 31,364,049 |
| 19 Feb 2024 | CNY | 3.91 | 3.93 | 3.71 | 3.76 | 3.76 | -0.03 (-0.79%) | 53,860,149 |
| 8 Feb 2024 | CNY | 3.73 | 3.79 | 3.71 | 3.79 | 3.79 | +0.08 (+2.16%) | 45,967,490 |
| 7 Feb 2024 | CNY | 3.65 | 3.72 | 3.61 | 3.71 | 3.71 | +0.07 (+1.92%) | 56,833,466 |
| 6 Feb 2024 | CNY | 3.53 | 3.7 | 3.48 | 3.64 | 3.64 | +0.08 (+2.25%) | 52,067,299 |
| 5 Feb 2024 | CNY | 3.55 | 3.58 | 3.41 | 3.56 | 3.56 | +0.01 (+0.28%) | 52,726,075 |
