| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.01 | 4.05 | 3.9 | 3.91 | 3.91 | -0.14 (-3.46%) | 7,156,870 |
| 11 Apr 2024 | CNY | 3.94 | 4.08 | 3.91 | 4.05 | 4.05 | +0.12 (+3.05%) | 8,635,400 |
| 10 Apr 2024 | CNY | 4.02 | 4.03 | 3.9 | 3.93 | 3.93 | -0.09 (-2.24%) | 6,970,580 |
| 9 Apr 2024 | CNY | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 4,473,950 |
| 8 Apr 2024 | CNY | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -0.1 (-2.45%) | 6,823,290 |
| 3 Apr 2024 | CNY | 4.1 | 4.13 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 5,394,600 |
| 2 Apr 2024 | CNY | 4.11 | 4.15 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 6,315,800 |
| 1 Apr 2024 | CNY | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | +0.06 (+1.48%) | 5,467,150 |
| 29 Mar 2024 | CNY | 4.06 | 4.08 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 5,259,400 |
| 28 Mar 2024 | CNY | 4.02 | 4.12 | 4.01 | 4.06 | 4.06 | +0.04 (+1.00%) | 7,284,570 |
| 27 Mar 2024 | CNY | 4.16 | 4.17 | 4.02 | 4.02 | 4.02 | -0.14 (-3.37%) | 10,118,550 |
| 26 Mar 2024 | CNY | 4.11 | 4.18 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 8,831,970 |
| 25 Mar 2024 | CNY | 4.15 | 4.23 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 8,910,880 |
| 22 Mar 2024 | CNY | 4.23 | 4.24 | 4.13 | 4.17 | 4.17 | -0.05 (-1.18%) | 8,055,010 |
| 21 Mar 2024 | CNY | 4.2 | 4.27 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 11,299,060 |
| 20 Mar 2024 | CNY | 4.2 | 4.21 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 6,209,680 |
| 19 Mar 2024 | CNY | 4.2 | 4.24 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 7,025,020 |
| 18 Mar 2024 | CNY | 4.21 | 4.24 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 8,102,000 |
| 15 Mar 2024 | CNY | 4.14 | 4.21 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 8,262,900 |
| 14 Mar 2024 | CNY | 4.2 | 4.23 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 8,667,200 |
| 13 Mar 2024 | CNY | 4.29 | 4.29 | 4.18 | 4.21 | 4.21 | -0.09 (-2.09%) | 9,812,000 |
| 12 Mar 2024 | CNY | 4.21 | 4.32 | 4.16 | 4.3 | 4.3 | +0.11 (+2.63%) | 14,413,530 |
| 11 Mar 2024 | CNY | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | +0.06 (+1.45%) | 6,265,610 |
| 8 Mar 2024 | CNY | 4.15 | 4.17 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 6,373,730 |
| 7 Mar 2024 | CNY | 4.2 | 4.23 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 7,213,300 |
| 6 Mar 2024 | CNY | 4.13 | 4.26 | 4.12 | 4.2 | 4.2 | +0.05 (+1.20%) | 7,797,400 |
| 5 Mar 2024 | CNY | 4.2 | 4.2 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 6,705,100 |
| 4 Mar 2024 | CNY | 4.27 | 4.29 | 4.17 | 4.21 | 4.21 | -0.08 (-1.86%) | 9,954,820 |
| 1 Mar 2024 | CNY | 4.28 | 4.32 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 7,022,040 |
| 29 Feb 2024 | CNY | 4.19 | 4.3 | 4.18 | 4.28 | 4.28 | +0.07 (+1.66%) | 9,410,510 |
