| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.26 | 4.29 | 4.2 | 4.21 | 4.21 | -0.09 (-2.09%) | 15,264,490 |
| 11 Apr 2024 | CNY | 4.14 | 4.39 | 4.1 | 4.3 | 4.3 | +0.16 (+3.86%) | 24,865,330 |
| 10 Apr 2024 | CNY | 4.26 | 4.26 | 4.11 | 4.14 | 4.14 | -0.1 (-2.36%) | 9,101,800 |
| 9 Apr 2024 | CNY | 4.19 | 4.27 | 4.17 | 4.24 | 4.24 | +0.07 (+1.68%) | 9,776,590 |
| 8 Apr 2024 | CNY | 4.24 | 4.25 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 11,488,450 |
| 3 Apr 2024 | CNY | 4.3 | 4.3 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 8,330,950 |
| 2 Apr 2024 | CNY | 4.22 | 4.28 | 4.2 | 4.27 | 4.27 | +0.05 (+1.18%) | 11,563,390 |
| 1 Apr 2024 | CNY | 4.12 | 4.24 | 4.12 | 4.22 | 4.22 | +0.08 (+1.93%) | 9,655,170 |
| 29 Mar 2024 | CNY | 4.09 | 4.15 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 8,089,120 |
| 28 Mar 2024 | CNY | 4.03 | 4.15 | 4.03 | 4.1 | 4.1 | +0.06 (+1.49%) | 10,114,840 |
| 27 Mar 2024 | CNY | 4.21 | 4.22 | 4.03 | 4.04 | 4.04 | -0.16 (-3.81%) | 12,136,500 |
| 26 Mar 2024 | CNY | 4.18 | 4.22 | 4.11 | 4.2 | 4.2 | +0.02 (+0.48%) | 11,626,420 |
| 25 Mar 2024 | CNY | 4.3 | 4.3 | 4.17 | 4.18 | 4.18 | -0.12 (-2.79%) | 11,391,660 |
| 22 Mar 2024 | CNY | 4.34 | 4.36 | 4.25 | 4.3 | 4.3 | -0.04 (-0.92%) | 13,040,500 |
| 21 Mar 2024 | CNY | 4.33 | 4.36 | 4.28 | 4.34 | 4.34 | 0.0 (0.0%) | 12,201,290 |
| 20 Mar 2024 | CNY | 4.3 | 4.34 | 4.29 | 4.34 | 4.34 | +0.03 (+0.70%) | 10,792,550 |
| 19 Mar 2024 | CNY | 4.37 | 4.37 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 11,501,740 |
| 18 Mar 2024 | CNY | 4.4 | 4.4 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 13,497,040 |
| 15 Mar 2024 | CNY | 4.27 | 4.34 | 4.25 | 4.34 | 4.34 | +0.06 (+1.40%) | 10,867,790 |
| 14 Mar 2024 | CNY | 4.33 | 4.36 | 4.23 | 4.28 | 4.28 | -0.05 (-1.15%) | 12,942,690 |
| 13 Mar 2024 | CNY | 4.3 | 4.38 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 14,401,230 |
| 12 Mar 2024 | CNY | 4.32 | 4.36 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 17,383,580 |
| 11 Mar 2024 | CNY | 4.26 | 4.32 | 4.24 | 4.31 | 4.31 | +0.09 (+2.13%) | 16,376,280 |
| 8 Mar 2024 | CNY | 4.2 | 4.26 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 11,203,290 |
| 7 Mar 2024 | CNY | 4.3 | 4.35 | 4.14 | 4.16 | 4.16 | -0.12 (-2.80%) | 21,481,870 |
| 6 Mar 2024 | CNY | 4.15 | 4.37 | 4.13 | 4.28 | 4.28 | +0.1 (+2.39%) | 24,451,520 |
| 5 Mar 2024 | CNY | 4.33 | 4.33 | 4.16 | 4.18 | 4.18 | -0.15 (-3.46%) | 24,949,600 |
| 4 Mar 2024 | CNY | 4.29 | 4.56 | 4.25 | 4.33 | 4.33 | +0.06 (+1.41%) | 38,339,280 |
| 1 Mar 2024 | CNY | 4.11 | 4.39 | 4.11 | 4.27 | 4.27 | +0.12 (+2.89%) | 28,618,200 |
| 29 Feb 2024 | CNY | 4.01 | 4.15 | 4 | 4.15 | 4.15 | +0.11 (+2.72%) | 12,722,780 |
