| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.6 | 4.63 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 6,414,720 |
| 11 Apr 2024 | CNY | 4.52 | 4.65 | 4.48 | 4.57 | 4.57 | +0.05 (+1.11%) | 6,798,430 |
| 10 Apr 2024 | CNY | 4.66 | 4.7 | 4.49 | 4.52 | 4.52 | -0.14 (-3.00%) | 7,811,930 |
| 9 Apr 2024 | CNY | 4.56 | 4.69 | 4.56 | 4.66 | 4.66 | +0.08 (+1.75%) | 6,708,940 |
| 8 Apr 2024 | CNY | 4.71 | 4.72 | 4.57 | 4.58 | 4.58 | -0.15 (-3.17%) | 8,115,060 |
| 3 Apr 2024 | CNY | 4.79 | 4.81 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 7,406,850 |
| 2 Apr 2024 | CNY | 4.76 | 4.82 | 4.72 | 4.79 | 4.79 | +0.02 (+0.42%) | 10,309,480 |
| 1 Apr 2024 | CNY | 4.7 | 4.77 | 4.69 | 4.77 | 4.77 | +0.1 (+2.14%) | 7,231,800 |
| 29 Mar 2024 | CNY | 4.64 | 4.71 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 7,103,920 |
| 28 Mar 2024 | CNY | 4.59 | 4.72 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 8,546,200 |
| 27 Mar 2024 | CNY | 4.75 | 4.78 | 4.59 | 4.6 | 4.6 | -0.14 (-2.95%) | 8,232,850 |
| 26 Mar 2024 | CNY | 4.65 | 4.83 | 4.65 | 4.74 | 4.74 | +0.06 (+1.28%) | 9,422,000 |
| 25 Mar 2024 | CNY | 4.84 | 4.86 | 4.67 | 4.68 | 4.68 | -0.16 (-3.31%) | 8,802,210 |
| 22 Mar 2024 | CNY | 4.85 | 4.95 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 14,318,100 |
| 21 Mar 2024 | CNY | 4.83 | 4.91 | 4.76 | 4.86 | 4.86 | +0.01 (+0.21%) | 11,815,330 |
| 20 Mar 2024 | CNY | 4.75 | 4.92 | 4.73 | 4.85 | 4.85 | +0.11 (+2.32%) | 14,219,420 |
| 19 Mar 2024 | CNY | 4.73 | 4.79 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 8,335,640 |
| 18 Mar 2024 | CNY | 4.7 | 4.78 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 9,886,300 |
| 15 Mar 2024 | CNY | 4.65 | 4.73 | 4.61 | 4.73 | 4.73 | +0.08 (+1.72%) | 7,157,490 |
| 14 Mar 2024 | CNY | 4.67 | 4.71 | 4.59 | 4.65 | 4.65 | -0.03 (-0.64%) | 8,269,060 |
| 13 Mar 2024 | CNY | 4.7 | 4.73 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 8,094,450 |
| 12 Mar 2024 | CNY | 4.73 | 4.77 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 10,531,060 |
| 11 Mar 2024 | CNY | 4.6 | 4.73 | 4.6 | 4.72 | 4.72 | +0.13 (+2.83%) | 12,832,910 |
| 8 Mar 2024 | CNY | 4.56 | 4.64 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 7,756,940 |
| 7 Mar 2024 | CNY | 4.7 | 4.73 | 4.56 | 4.59 | 4.59 | -0.07 (-1.50%) | 12,016,950 |
| 6 Mar 2024 | CNY | 4.55 | 4.7 | 4.55 | 4.66 | 4.66 | +0.06 (+1.30%) | 11,437,890 |
| 5 Mar 2024 | CNY | 4.67 | 4.73 | 4.54 | 4.6 | 4.6 | -0.08 (-1.71%) | 14,717,800 |
| 4 Mar 2024 | CNY | 4.55 | 4.71 | 4.47 | 4.68 | 4.68 | +0.14 (+3.08%) | 17,231,820 |
| 1 Mar 2024 | CNY | 4.5 | 4.58 | 4.45 | 4.54 | 4.54 | +0.06 (+1.34%) | 11,010,560 |
| 29 Feb 2024 | CNY | 4.31 | 4.5 | 4.3 | 4.48 | 4.48 | +0.14 (+3.23%) | 15,013,760 |
