| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.21 | 5.22 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 12,289,600 |
| 11 Apr 2024 | CNY | 5.12 | 5.25 | 5.09 | 5.16 | 5.16 | 0.0 (0.0%) | 14,521,780 |
| 10 Apr 2024 | CNY | 5.26 | 5.26 | 5.08 | 5.16 | 5.16 | -0.11 (-2.09%) | 16,663,800 |
| 9 Apr 2024 | CNY | 5.22 | 5.29 | 5.21 | 5.27 | 5.27 | +0.05 (+0.96%) | 13,129,160 |
| 8 Apr 2024 | CNY | 5.33 | 5.33 | 5.22 | 5.22 | 5.22 | -0.14 (-2.61%) | 20,409,930 |
| 3 Apr 2024 | CNY | 5.34 | 5.37 | 5.26 | 5.36 | 5.36 | +0.02 (+0.37%) | 18,641,300 |
| 2 Apr 2024 | CNY | 5.4 | 5.4 | 5.28 | 5.34 | 5.34 | -0.03 (-0.56%) | 21,333,840 |
| 1 Apr 2024 | CNY | 5.29 | 5.43 | 5.26 | 5.37 | 5.37 | +0.13 (+2.48%) | 29,908,700 |
| 29 Mar 2024 | CNY | 5.15 | 5.24 | 5.14 | 5.24 | 5.24 | +0.1 (+1.95%) | 18,144,610 |
| 28 Mar 2024 | CNY | 4.99 | 5.17 | 4.97 | 5.14 | 5.14 | +0.13 (+2.59%) | 19,623,600 |
| 27 Mar 2024 | CNY | 5.21 | 5.22 | 5.01 | 5.01 | 5.01 | -0.21 (-4.02%) | 20,186,950 |
| 26 Mar 2024 | CNY | 5.18 | 5.25 | 5.13 | 5.22 | 5.22 | +0.02 (+0.38%) | 20,403,570 |
| 25 Mar 2024 | CNY | 5.32 | 5.34 | 5.2 | 5.2 | 5.2 | -0.14 (-2.62%) | 22,967,880 |
| 22 Mar 2024 | CNY | 5.43 | 5.43 | 5.27 | 5.34 | 5.34 | -0.09 (-1.66%) | 26,565,190 |
| 21 Mar 2024 | CNY | 5.41 | 5.54 | 5.35 | 5.43 | 5.43 | +0.03 (+0.56%) | 28,578,120 |
| 20 Mar 2024 | CNY | 5.35 | 5.42 | 5.3 | 5.4 | 5.4 | +0.02 (+0.37%) | 24,751,340 |
| 19 Mar 2024 | CNY | 5.36 | 5.4 | 5.28 | 5.38 | 5.38 | +0.01 (+0.19%) | 31,021,060 |
| 18 Mar 2024 | CNY | 5.28 | 5.38 | 5.28 | 5.37 | 5.37 | +0.1 (+1.90%) | 27,534,920 |
| 15 Mar 2024 | CNY | 5.27 | 5.3 | 5.19 | 5.27 | 5.27 | -0.03 (-0.57%) | 25,131,920 |
| 14 Mar 2024 | CNY | 5.38 | 5.41 | 5.21 | 5.3 | 5.3 | -0.14 (-2.57%) | 46,441,070 |
| 13 Mar 2024 | CNY | 5.19 | 5.64 | 5.16 | 5.44 | 5.44 | +0.2 (+3.82%) | 71,559,180 |
| 12 Mar 2024 | CNY | 5.13 | 5.25 | 5.05 | 5.24 | 5.24 | +0.1 (+1.95%) | 44,634,750 |
| 11 Mar 2024 | CNY | 5.06 | 5.16 | 5.04 | 5.14 | 5.14 | +0.11 (+2.19%) | 35,219,990 |
| 8 Mar 2024 | CNY | 5.01 | 5.06 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 26,987,100 |
| 7 Mar 2024 | CNY | 5.03 | 5.12 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 39,513,350 |
| 6 Mar 2024 | CNY | 5.02 | 5.17 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 44,499,870 |
| 5 Mar 2024 | CNY | 4.9 | 5.26 | 4.88 | 5.02 | 5.02 | +0.08 (+1.62%) | 62,571,230 |
| 4 Mar 2024 | CNY | 5.01 | 5.02 | 4.86 | 4.94 | 4.94 | -0.08 (-1.59%) | 32,038,400 |
| 1 Mar 2024 | CNY | 5.05 | 5.07 | 4.95 | 5.02 | 5.02 | -0.03 (-0.59%) | 33,120,120 |
| 29 Feb 2024 | CNY | 4.91 | 5.06 | 4.86 | 5.05 | 5.05 | +0.12 (+2.43%) | 44,884,170 |
