| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 4.64 | 4.71 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 4,079,240 |
| 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%) | 8,232,847 |
| 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%) | 8,802,208 |
| 22 Mar 2024 | CNY | 4.85 | 4.95 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 14,318,102 |
| 21 Mar 2024 | CNY | 4.83 | 4.91 | 4.76 | 4.86 | 4.86 | +0.01 (+0.21%) | 11,815,325 |
| 20 Mar 2024 | CNY | 4.75 | 4.92 | 4.73 | 4.85 | 4.85 | +0.11 (+2.32%) | 14,219,417 |
| 19 Mar 2024 | CNY | 4.73 | 4.79 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 8,335,641 |
| 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%) | 7,157,494 |
| 14 Mar 2024 | CNY | 4.67 | 4.71 | 4.59 | 4.65 | 4.65 | -0.03 (-0.64%) | 8,269,061 |
| 13 Mar 2024 | CNY | 4.7 | 4.73 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 8,094,448 |
| 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%) | 12,832,914 |
| 8 Mar 2024 | CNY | 4.56 | 4.64 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 7,756,937 |
| 7 Mar 2024 | CNY | 4.7 | 4.73 | 4.56 | 4.59 | 4.59 | -0.07 (-1.50%) | 12,016,945 |
| 6 Mar 2024 | CNY | 4.55 | 4.7 | 4.55 | 4.66 | 4.66 | +0.06 (+1.30%) | 11,437,893 |
| 5 Mar 2024 | CNY | 4.67 | 4.73 | 4.54 | 4.6 | 4.6 | -0.08 (-1.71%) | 14,717,795 |
| 4 Mar 2024 | CNY | 4.55 | 4.71 | 4.47 | 4.68 | 4.68 | +0.14 (+3.08%) | 17,231,817 |
| 1 Mar 2024 | CNY | 4.5 | 4.58 | 4.45 | 4.54 | 4.54 | +0.06 (+1.34%) | 11,010,561 |
| 29 Feb 2024 | CNY | 4.31 | 4.5 | 4.3 | 4.48 | 4.48 | +0.14 (+3.23%) | 15,013,763 |
| 28 Feb 2024 | CNY | 4.75 | 4.84 | 4.32 | 4.34 | 4.34 | -0.37 (-7.86%) | 27,155,694 |
| 27 Feb 2024 | CNY | 4.48 | 4.93 | 4.43 | 4.71 | 4.71 | +0.23 (+5.13%) | 25,067,581 |
| 26 Feb 2024 | CNY | 4.4 | 4.54 | 4.39 | 4.48 | 4.48 | +0.07 (+1.59%) | 11,774,360 |
| 23 Feb 2024 | CNY | 4.38 | 4.46 | 4.32 | 4.41 | 4.41 | +0.11 (+2.56%) | 12,310,660 |
| 22 Feb 2024 | CNY | 4.15 | 4.32 | 4.15 | 4.3 | 4.3 | +0.12 (+2.87%) | 10,595,263 |
| 21 Feb 2024 | CNY | 4.15 | 4.32 | 4.09 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,726,301 |
| 20 Feb 2024 | CNY | 4.16 | 4.19 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 9,993,967 |
| 19 Feb 2024 | CNY | 4.09 | 4.34 | 4.07 | 4.19 | 4.19 | +0.11 (+2.70%) | 17,697,986 |
