| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 5.77 | 6.1 | 5.77 | 5.91 | 5.91 | +0.1 (+1.72%) | 10,283,483 |
| 25 Mar 2024 | CNY | 6.08 | 6.13 | 5.8 | 5.81 | 5.81 | -0.41 (-6.59%) | 18,380,700 |
| 22 Mar 2024 | CNY | 6.03 | 6.3 | 5.9 | 6.22 | 6.22 | +0.19 (+3.15%) | 22,390,442 |
| 21 Mar 2024 | CNY | 5.99 | 6.03 | 5.92 | 6.03 | 6.03 | +0.06 (+1.01%) | 8,022,930 |
| 20 Mar 2024 | CNY | 5.97 | 6.01 | 5.9 | 5.97 | 5.97 | -0.01 (-0.17%) | 7,008,533 |
| 19 Mar 2024 | CNY | 6.03 | 6.09 | 5.97 | 5.98 | 5.98 | -0.08 (-1.32%) | 8,933,003 |
| 18 Mar 2024 | CNY | 6.13 | 6.16 | 5.94 | 6.06 | 6.06 | -0.06 (-0.98%) | 14,974,751 |
| 15 Mar 2024 | CNY | 6.01 | 6.23 | 6 | 6.12 | 6.12 | +0.08 (+1.32%) | 14,516,344 |
| 14 Mar 2024 | CNY | 5.96 | 6.13 | 5.93 | 6.04 | 6.04 | +0.07 (+1.17%) | 13,917,781 |
| 13 Mar 2024 | CNY | 5.97 | 6.05 | 5.86 | 5.97 | 5.97 | +0.01 (+0.17%) | 18,332,724 |
| 12 Mar 2024 | CNY | 5.88 | 6.23 | 5.75 | 5.96 | 5.96 | +0.06 (+1.02%) | 26,673,374 |
| 11 Mar 2024 | CNY | 5.57 | 6.1 | 5.5 | 5.9 | 5.9 | +0.34 (+6.12%) | 26,786,999 |
| 8 Mar 2024 | CNY | 5.27 | 5.8 | 5.26 | 5.56 | 5.56 | +0.28 (+5.30%) | 25,720,029 |
| 7 Mar 2024 | CNY | 5.24 | 5.33 | 5.23 | 5.28 | 5.28 | -0.01 (-0.19%) | 8,546,562 |
| 6 Mar 2024 | CNY | 5.2 | 5.33 | 5.17 | 5.29 | 5.29 | +0.02 (+0.38%) | 9,649,420 |
| 5 Mar 2024 | CNY | 5.37 | 5.43 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 15,586,434 |
| 4 Mar 2024 | CNY | 5.39 | 5.45 | 5.21 | 5.28 | 5.28 | -0.13 (-2.40%) | 16,818,405 |
| 1 Mar 2024 | CNY | 5.66 | 5.68 | 5.32 | 5.41 | 5.41 | -0.13 (-2.35%) | 28,647,109 |
| 29 Feb 2024 | CNY | 5.05 | 5.54 | 5.02 | 5.54 | 5.54 | +0.5 (+9.92%) | 25,280,162 |
| 28 Feb 2024 | CNY | 5.4 | 5.53 | 5.04 | 5.04 | 5.04 | -0.33 (-6.15%) | 14,781,236 |
| 27 Feb 2024 | CNY | 5.24 | 5.38 | 5.21 | 5.37 | 5.37 | +0.09 (+1.70%) | 8,422,373 |
| 26 Feb 2024 | CNY | 5.23 | 5.37 | 5.19 | 5.28 | 5.28 | +0.06 (+1.15%) | 10,683,569 |
| 23 Feb 2024 | CNY | 5.17 | 5.23 | 5.13 | 5.22 | 5.22 | +0.03 (+0.58%) | 9,077,646 |
| 22 Feb 2024 | CNY | 5.1 | 5.24 | 5.08 | 5.19 | 5.19 | +0.03 (+0.58%) | 8,186,392 |
| 21 Feb 2024 | CNY | 4.93 | 5.27 | 4.89 | 5.16 | 5.16 | +0.19 (+3.82%) | 13,770,219 |
| 20 Feb 2024 | CNY | 4.93 | 4.99 | 4.86 | 4.97 | 4.97 | 0.0 (0.0%) | 7,015,410 |
| 19 Feb 2024 | CNY | 4.95 | 5.12 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 12,328,618 |
| 8 Feb 2024 | CNY | 4.61 | 4.95 | 4.56 | 4.95 | 4.95 | +0.39 (+8.55%) | 10,956,611 |
| 7 Feb 2024 | CNY | 4.72 | 4.77 | 4.52 | 4.56 | 4.56 | -0.15 (-3.18%) | 10,340,428 |
| 6 Feb 2024 | CNY | 4.15 | 4.75 | 4.15 | 4.71 | 4.71 | +0.21 (+4.67%) | 12,881,774 |
