| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 5.44 | 5.75 | 5.42 | 5.62 | 5.62 | +0.17 (+3.12%) | 20,143,112 |
| 27 Mar 2024 | CNY | 5.75 | 5.81 | 5.43 | 5.45 | 5.45 | -0.36 (-6.20%) | 18,903,005 |
| 26 Mar 2024 | CNY | 5.75 | 5.85 | 5.65 | 5.81 | 5.81 | +0.02 (+0.35%) | 15,944,200 |
| 25 Mar 2024 | CNY | 6.02 | 6.09 | 5.76 | 5.79 | 5.79 | -0.27 (-4.46%) | 22,121,751 |
| 22 Mar 2024 | CNY | 6.3 | 6.41 | 6.05 | 6.06 | 6.06 | -0.21 (-3.35%) | 30,382,069 |
| 21 Mar 2024 | CNY | 6.17 | 6.29 | 6.12 | 6.27 | 6.27 | +0.1 (+1.62%) | 20,778,121 |
| 20 Mar 2024 | CNY | 6.04 | 6.28 | 6 | 6.17 | 6.17 | +0.13 (+2.15%) | 22,110,710 |
| 19 Mar 2024 | CNY | 6.09 | 6.2 | 6.03 | 6.04 | 6.04 | -0.05 (-0.82%) | 18,214,706 |
| 18 Mar 2024 | CNY | 5.97 | 6.1 | 5.97 | 6.09 | 6.09 | +0.13 (+2.18%) | 20,662,500 |
| 15 Mar 2024 | CNY | 5.83 | 5.96 | 5.78 | 5.96 | 5.96 | +0.1 (+1.71%) | 19,329,325 |
| 14 Mar 2024 | CNY | 5.94 | 6.06 | 5.78 | 5.86 | 5.86 | -0.08 (-1.35%) | 19,313,002 |
| 13 Mar 2024 | CNY | 6.06 | 6.07 | 5.91 | 5.94 | 5.94 | -0.08 (-1.33%) | 17,630,985 |
| 12 Mar 2024 | CNY | 5.92 | 6.1 | 5.9 | 6.02 | 6.02 | +0.04 (+0.67%) | 26,745,000 |
| 11 Mar 2024 | CNY | 5.67 | 5.98 | 5.65 | 5.98 | 5.98 | +0.38 (+6.79%) | 37,116,501 |
| 8 Mar 2024 | CNY | 5.62 | 5.66 | 5.5 | 5.6 | 5.6 | +0.03 (+0.54%) | 17,236,386 |
| 7 Mar 2024 | CNY | 5.69 | 5.72 | 5.53 | 5.57 | 5.57 | -0.08 (-1.42%) | 20,566,601 |
| 6 Mar 2024 | CNY | 5.62 | 5.74 | 5.52 | 5.65 | 5.65 | +0.06 (+1.07%) | 22,045,904 |
| 5 Mar 2024 | CNY | 5.8 | 5.82 | 5.56 | 5.59 | 5.59 | -0.2 (-3.45%) | 26,473,683 |
| 4 Mar 2024 | CNY | 5.95 | 5.99 | 5.62 | 5.79 | 5.79 | -0.11 (-1.86%) | 26,945,728 |
| 1 Mar 2024 | CNY | 6.05 | 6.08 | 5.82 | 5.9 | 5.9 | -0.08 (-1.34%) | 29,440,123 |
| 29 Feb 2024 | CNY | 5.68 | 6 | 5.62 | 5.98 | 5.98 | +0.3 (+5.28%) | 37,359,100 |
| 28 Feb 2024 | CNY | 6.11 | 6.47 | 5.66 | 5.68 | 5.68 | -0.44 (-7.19%) | 56,409,278 |
| 27 Feb 2024 | CNY | 5.85 | 6.13 | 5.8 | 6.12 | 6.12 | +0.28 (+4.79%) | 31,477,066 |
| 26 Feb 2024 | CNY | 5.86 | 6.02 | 5.63 | 5.84 | 5.84 | 0.0 (0.0%) | 43,998,000 |
| 23 Feb 2024 | CNY | 5.43 | 5.86 | 5.43 | 5.84 | 5.84 | +0.42 (+7.75%) | 40,409,500 |
| 22 Feb 2024 | CNY | 5.24 | 5.46 | 5.15 | 5.42 | 5.42 | +0.23 (+4.43%) | 31,234,282 |
| 21 Feb 2024 | CNY | 4.99 | 5.39 | 4.88 | 5.19 | 5.19 | +0.2 (+4.01%) | 38,756,845 |
| 20 Feb 2024 | CNY | 4.87 | 5.03 | 4.69 | 4.99 | 4.99 | +0.21 (+4.39%) | 40,898,975 |
| 19 Feb 2024 | CNY | 4.51 | 4.84 | 4.4 | 4.78 | 4.78 | +0.27 (+5.99%) | 56,419,597 |
| 8 Feb 2024 | CNY | 3.88 | 4.51 | 3.88 | 4.51 | 4.51 | +0.41 (+10%) | 49,581,160 |
