| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.72 | 4.73 | 4.61 | 4.63 | 4.63 | -0.09 (-1.91%) | 8,876,600 |
| 11 Apr 2024 | CNY | 4.62 | 4.77 | 4.6 | 4.72 | 4.72 | +0.05 (+1.07%) | 11,918,030 |
| 10 Apr 2024 | CNY | 4.67 | 4.74 | 4.52 | 4.67 | 4.67 | +0.04 (+0.86%) | 16,639,960 |
| 9 Apr 2024 | CNY | 4.63 | 4.67 | 4.59 | 4.63 | 4.63 | +0.02 (+0.43%) | 8,639,580 |
| 8 Apr 2024 | CNY | 4.74 | 4.77 | 4.6 | 4.61 | 4.61 | -0.12 (-2.54%) | 11,623,600 |
| 3 Apr 2024 | CNY | 4.82 | 4.83 | 4.68 | 4.73 | 4.73 | -0.09 (-1.87%) | 14,150,700 |
| 2 Apr 2024 | CNY | 4.76 | 5.01 | 4.73 | 4.82 | 4.82 | +0.06 (+1.26%) | 20,885,450 |
| 1 Apr 2024 | CNY | 4.5 | 4.78 | 4.44 | 4.76 | 4.76 | +0.25 (+5.54%) | 22,481,590 |
| 29 Mar 2024 | CNY | 4.34 | 4.51 | 4.33 | 4.51 | 4.51 | +0.17 (+3.92%) | 13,109,460 |
| 28 Mar 2024 | CNY | 4.21 | 4.38 | 4.18 | 4.34 | 4.34 | +0.13 (+3.09%) | 11,249,530 |
| 27 Mar 2024 | CNY | 4.33 | 4.36 | 4.18 | 4.21 | 4.21 | -0.13 (-3.00%) | 12,276,000 |
| 26 Mar 2024 | CNY | 4.32 | 4.41 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 17,178,730 |
| 25 Mar 2024 | CNY | 4.43 | 4.49 | 4.3 | 4.31 | 4.31 | -0.19 (-4.22%) | 24,483,390 |
| 22 Mar 2024 | CNY | 4.55 | 4.58 | 4.43 | 4.5 | 4.5 | -0.08 (-1.75%) | 14,995,630 |
| 21 Mar 2024 | CNY | 4.49 | 4.65 | 4.47 | 4.58 | 4.58 | +0.1 (+2.23%) | 21,496,930 |
| 20 Mar 2024 | CNY | 4.42 | 4.5 | 4.41 | 4.48 | 4.48 | +0.08 (+1.82%) | 14,301,040 |
| 19 Mar 2024 | CNY | 4.45 | 4.5 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 19,152,000 |
| 18 Mar 2024 | CNY | 4.53 | 4.54 | 4.38 | 4.46 | 4.46 | -0.04 (-0.89%) | 43,283,110 |
| 15 Mar 2024 | CNY | 4.2 | 4.55 | 4.15 | 4.5 | 4.5 | +0.36 (+8.70%) | 53,941,560 |
| 14 Mar 2024 | CNY | 4.13 | 4.22 | 4.08 | 4.14 | 4.14 | +0.01 (+0.24%) | 12,188,590 |
| 13 Mar 2024 | CNY | 4.11 | 4.16 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 8,295,230 |
| 12 Mar 2024 | CNY | 4 | 4.11 | 4 | 4.11 | 4.11 | +0.11 (+2.75%) | 11,670,470 |
| 11 Mar 2024 | CNY | 3.95 | 4 | 3.91 | 4 | 4 | +0.03 (+0.76%) | 8,932,400 |
| 8 Mar 2024 | CNY | 3.92 | 3.98 | 3.92 | 3.97 | 3.97 | +0.05 (+1.28%) | 6,900,220 |
| 7 Mar 2024 | CNY | 3.95 | 4.04 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 11,237,690 |
| 6 Mar 2024 | CNY | 3.96 | 4.01 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 9,851,550 |
| 5 Mar 2024 | CNY | 4.03 | 4.05 | 3.9 | 3.97 | 3.97 | -0.05 (-1.24%) | 11,566,700 |
| 4 Mar 2024 | CNY | 4.06 | 4.09 | 3.95 | 4.02 | 4.02 | -0.06 (-1.47%) | 11,355,740 |
| 1 Mar 2024 | CNY | 4.02 | 4.08 | 3.97 | 4.08 | 4.08 | +0.06 (+1.49%) | 11,444,890 |
| 29 Feb 2024 | CNY | 3.87 | 4.02 | 3.81 | 4.02 | 4.02 | +0.15 (+3.88%) | 15,755,890 |
