| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 3.51 | 3.59 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 33,251,741 |
| 9 Apr 2024 | CNY | 3.49 | 3.57 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 33,800,400 |
| 8 Apr 2024 | CNY | 3.43 | 3.55 | 3.43 | 3.53 | 3.53 | +0.07 (+2.02%) | 54,541,185 |
| 3 Apr 2024 | CNY | 3.4 | 3.48 | 3.38 | 3.46 | 3.46 | +0.07 (+2.06%) | 43,246,301 |
| 2 Apr 2024 | CNY | 3.35 | 3.4 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 33,132,997 |
| 1 Apr 2024 | CNY | 3.36 | 3.39 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 28,313,587 |
| 29 Mar 2024 | CNY | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | +0.08 (+2.44%) | 24,812,400 |
| 28 Mar 2024 | CNY | 3.22 | 3.3 | 3.19 | 3.28 | 3.28 | +0.05 (+1.55%) | 29,934,000 |
| 27 Mar 2024 | CNY | 3.24 | 3.29 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 35,585,950 |
| 26 Mar 2024 | CNY | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | +0.04 (+1.25%) | 24,997,221 |
| 25 Mar 2024 | CNY | 3.17 | 3.25 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 24,245,844 |
| 22 Mar 2024 | CNY | 3.21 | 3.24 | 3.16 | 3.19 | 3.19 | -0.03 (-0.93%) | 27,575,789 |
| 21 Mar 2024 | CNY | 3.26 | 3.27 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 25,653,300 |
| 20 Mar 2024 | CNY | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 22,114,433 |
| 19 Mar 2024 | CNY | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 24,300,049 |
| 18 Mar 2024 | CNY | 3.32 | 3.33 | 3.25 | 3.29 | 3.29 | -0.01 (-0.30%) | 43,276,100 |
| 15 Mar 2024 | CNY | 3.17 | 3.38 | 3.17 | 3.3 | 3.3 | +0.12 (+3.77%) | 82,361,895 |
| 14 Mar 2024 | CNY | 3.12 | 3.21 | 3.11 | 3.18 | 3.18 | +0.06 (+1.92%) | 35,379,660 |
| 13 Mar 2024 | CNY | 3.1 | 3.15 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 27,964,240 |
| 12 Mar 2024 | CNY | 3.2 | 3.21 | 3.08 | 3.1 | 3.1 | -0.11 (-3.43%) | 44,287,892 |
| 11 Mar 2024 | CNY | 3.23 | 3.27 | 3.17 | 3.21 | 3.21 | -0.02 (-0.62%) | 41,351,810 |
| 8 Mar 2024 | CNY | 3.15 | 3.24 | 3.13 | 3.23 | 3.23 | +0.08 (+2.54%) | 49,604,200 |
| 7 Mar 2024 | CNY | 3.12 | 3.2 | 3.11 | 3.15 | 3.15 | +0.04 (+1.29%) | 45,834,586 |
| 6 Mar 2024 | CNY | 3.06 | 3.13 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 34,139,489 |
| 5 Mar 2024 | CNY | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 35,004,753 |
| 4 Mar 2024 | CNY | 3.03 | 3.04 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 19,012,700 |
| 1 Mar 2024 | CNY | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 24,283,985 |
| 29 Feb 2024 | CNY | 3 | 3.04 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 27,048,900 |
| 28 Feb 2024 | CNY | 3.01 | 3.06 | 3 | 3 | 3 | -0.01 (-0.33%) | 38,423,289 |
| 27 Feb 2024 | CNY | 2.98 | 3.01 | 2.97 | 3.01 | 3.01 | +0.02 (+0.67%) | 18,828,532 |
