| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.78 | 4.82 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 6,342,840 |
| 11 Apr 2024 | CNY | 4.73 | 4.84 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 7,650,610 |
| 10 Apr 2024 | CNY | 4.79 | 4.81 | 4.66 | 4.75 | 4.75 | -0.04 (-0.84%) | 8,051,010 |
| 9 Apr 2024 | CNY | 4.72 | 4.83 | 4.7 | 4.79 | 4.79 | +0.07 (+1.48%) | 7,909,480 |
| 8 Apr 2024 | CNY | 4.67 | 4.81 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 12,805,140 |
| 3 Apr 2024 | CNY | 4.71 | 4.77 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 7,265,900 |
| 2 Apr 2024 | CNY | 4.69 | 4.71 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 5,248,300 |
| 1 Apr 2024 | CNY | 4.58 | 4.67 | 4.57 | 4.67 | 4.67 | +0.11 (+2.41%) | 7,821,820 |
| 29 Mar 2024 | CNY | 4.56 | 4.58 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 4,374,100 |
| 28 Mar 2024 | CNY | 4.46 | 4.6 | 4.45 | 4.54 | 4.54 | +0.09 (+2.02%) | 6,711,950 |
| 27 Mar 2024 | CNY | 4.59 | 4.62 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 5,964,390 |
| 26 Mar 2024 | CNY | 4.6 | 4.63 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 6,872,560 |
| 25 Mar 2024 | CNY | 4.71 | 4.78 | 4.6 | 4.6 | 4.6 | -0.12 (-2.54%) | 9,314,750 |
| 22 Mar 2024 | CNY | 4.73 | 4.88 | 4.67 | 4.72 | 4.72 | -0.04 (-0.84%) | 11,267,750 |
| 21 Mar 2024 | CNY | 4.72 | 4.82 | 4.71 | 4.76 | 4.76 | +0.02 (+0.42%) | 7,662,720 |
| 20 Mar 2024 | CNY | 4.69 | 4.75 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 5,906,750 |
| 19 Mar 2024 | CNY | 4.73 | 4.76 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 4,416,830 |
| 18 Mar 2024 | CNY | 4.7 | 4.75 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 8,001,550 |
| 15 Mar 2024 | CNY | 4.68 | 4.73 | 4.64 | 4.7 | 4.7 | +0.01 (+0.21%) | 5,957,950 |
| 14 Mar 2024 | CNY | 4.77 | 4.78 | 4.64 | 4.69 | 4.69 | -0.08 (-1.68%) | 9,006,120 |
| 13 Mar 2024 | CNY | 4.72 | 4.95 | 4.7 | 4.77 | 4.77 | +0.1 (+2.14%) | 14,243,190 |
| 12 Mar 2024 | CNY | 4.63 | 4.68 | 4.58 | 4.67 | 4.67 | +0.06 (+1.30%) | 6,641,250 |
| 11 Mar 2024 | CNY | 4.59 | 4.61 | 4.54 | 4.61 | 4.61 | +0.02 (+0.44%) | 6,239,240 |
| 8 Mar 2024 | CNY | 4.57 | 4.61 | 4.52 | 4.59 | 4.59 | +0.01 (+0.22%) | 6,761,610 |
| 7 Mar 2024 | CNY | 4.58 | 4.67 | 4.57 | 4.58 | 4.58 | 0.0 (0.0%) | 6,178,320 |
| 6 Mar 2024 | CNY | 4.59 | 4.63 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 7,181,400 |
| 5 Mar 2024 | CNY | 4.65 | 4.65 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 8,095,710 |
| 4 Mar 2024 | CNY | 4.68 | 4.74 | 4.59 | 4.66 | 4.66 | -0.03 (-0.64%) | 11,962,680 |
| 1 Mar 2024 | CNY | 4.65 | 4.71 | 4.59 | 4.69 | 4.69 | +0.02 (+0.43%) | 9,892,630 |
| 29 Feb 2024 | CNY | 4.54 | 4.67 | 4.54 | 4.67 | 4.67 | +0.07 (+1.52%) | 9,744,960 |
