| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.49 | 4.54 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 3,752,950 |
| 11 Apr 2024 | CNY | 4.45 | 4.57 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 4,102,040 |
| 10 Apr 2024 | CNY | 4.67 | 4.67 | 4.47 | 4.5 | 4.5 | -0.16 (-3.43%) | 4,637,840 |
| 9 Apr 2024 | CNY | 4.57 | 4.67 | 4.54 | 4.66 | 4.66 | +0.1 (+2.19%) | 3,779,910 |
| 8 Apr 2024 | CNY | 4.72 | 4.75 | 4.56 | 4.56 | 4.56 | -0.15 (-3.18%) | 5,252,190 |
| 3 Apr 2024 | CNY | 4.78 | 4.78 | 4.64 | 4.71 | 4.71 | -0.05 (-1.05%) | 3,577,150 |
| 2 Apr 2024 | CNY | 4.77 | 4.79 | 4.7 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,699,490 |
| 1 Apr 2024 | CNY | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | +0.17 (+3.69%) | 4,998,280 |
| 29 Mar 2024 | CNY | 4.58 | 4.62 | 4.53 | 4.61 | 4.61 | +0.04 (+0.88%) | 3,972,670 |
| 28 Mar 2024 | CNY | 4.48 | 4.63 | 4.47 | 4.57 | 4.57 | +0.09 (+2.01%) | 5,533,650 |
| 27 Mar 2024 | CNY | 4.63 | 4.66 | 4.47 | 4.48 | 4.48 | -0.15 (-3.24%) | 5,610,020 |
| 26 Mar 2024 | CNY | 4.7 | 4.73 | 4.56 | 4.63 | 4.63 | -0.07 (-1.49%) | 5,913,240 |
| 25 Mar 2024 | CNY | 4.78 | 4.89 | 4.68 | 4.7 | 4.7 | -0.19 (-3.89%) | 6,664,840 |
| 22 Mar 2024 | CNY | 4.97 | 5 | 4.83 | 4.89 | 4.89 | -0.08 (-1.61%) | 6,181,640 |
| 21 Mar 2024 | CNY | 5.01 | 5.04 | 4.94 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,415,220 |
| 20 Mar 2024 | CNY | 4.9 | 5 | 4.87 | 4.99 | 4.99 | +0.02 (+0.40%) | 6,527,940 |
| 19 Mar 2024 | CNY | 4.96 | 5 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 5,507,040 |
| 18 Mar 2024 | CNY | 4.96 | 4.96 | 4.88 | 4.96 | 4.96 | +0.07 (+1.43%) | 5,283,270 |
| 15 Mar 2024 | CNY | 4.84 | 4.9 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 3,943,740 |
| 14 Mar 2024 | CNY | 4.91 | 4.96 | 4.8 | 4.87 | 4.87 | -0.01 (-0.20%) | 6,731,410 |
| 13 Mar 2024 | CNY | 4.93 | 4.93 | 4.84 | 4.88 | 4.88 | -0.04 (-0.81%) | 5,622,300 |
| 12 Mar 2024 | CNY | 4.82 | 4.93 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 6,640,140 |
| 11 Mar 2024 | CNY | 4.82 | 4.83 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,786,430 |
| 8 Mar 2024 | CNY | 4.76 | 4.81 | 4.72 | 4.8 | 4.8 | +0.04 (+0.84%) | 4,621,490 |
| 7 Mar 2024 | CNY | 4.83 | 4.87 | 4.75 | 4.76 | 4.76 | -0.04 (-0.83%) | 3,921,200 |
| 6 Mar 2024 | CNY | 4.83 | 4.85 | 4.73 | 4.8 | 4.8 | 0.0 (0.0%) | 4,283,200 |
| 5 Mar 2024 | CNY | 4.91 | 4.94 | 4.8 | 4.8 | 4.8 | -0.15 (-3.03%) | 5,295,620 |
| 4 Mar 2024 | CNY | 4.92 | 5.03 | 4.92 | 4.95 | 4.95 | +0.02 (+0.41%) | 6,422,780 |
| 1 Mar 2024 | CNY | 4.88 | 4.96 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 5,789,680 |
| 29 Feb 2024 | CNY | 4.6 | 4.87 | 4.6 | 4.87 | 4.87 | +0.2 (+4.28%) | 6,980,860 |
