| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 4.32 | 4.37 | 4.32 | 4.37 | 4.37 | +0.05 (+1.16%) | 16,290,627 |
| 29 Mar 2024 | CNY | 4.26 | 4.32 | 4.24 | 4.32 | 4.32 | +0.05 (+1.17%) | 10,820,642 |
| 28 Mar 2024 | CNY | 4.24 | 4.29 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 14,159,880 |
| 27 Mar 2024 | CNY | 4.28 | 4.32 | 4.25 | 4.25 | 4.25 | -0.03 (-0.70%) | 17,103,936 |
| 26 Mar 2024 | CNY | 4.23 | 4.29 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 16,603,961 |
| 25 Mar 2024 | CNY | 4.32 | 4.33 | 4.23 | 4.23 | 4.23 | -0.1 (-2.31%) | 23,203,976 |
| 22 Mar 2024 | CNY | 4.37 | 4.38 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 15,666,724 |
| 21 Mar 2024 | CNY | 4.35 | 4.37 | 4.34 | 4.37 | 4.37 | +0.02 (+0.46%) | 14,371,656 |
| 20 Mar 2024 | CNY | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | +0.01 (+0.23%) | 10,443,510 |
| 19 Mar 2024 | CNY | 4.39 | 4.4 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 14,388,557 |
| 18 Mar 2024 | CNY | 4.32 | 4.4 | 4.3 | 4.38 | 4.38 | +0.06 (+1.39%) | 22,943,707 |
| 15 Mar 2024 | CNY | 4.28 | 4.33 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 19,959,747 |
| 14 Mar 2024 | CNY | 4.22 | 4.3 | 4.22 | 4.29 | 4.29 | +0.06 (+1.42%) | 18,036,395 |
| 13 Mar 2024 | CNY | 4.28 | 4.28 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 11,031,063 |
| 12 Mar 2024 | CNY | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 14,194,917 |
| 11 Mar 2024 | CNY | 4.3 | 4.33 | 4.27 | 4.31 | 4.31 | 0.0 (0.0%) | 18,015,822 |
| 8 Mar 2024 | CNY | 4.26 | 4.31 | 4.23 | 4.31 | 4.31 | +0.06 (+1.41%) | 19,327,873 |
| 7 Mar 2024 | CNY | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 16,905,760 |
| 6 Mar 2024 | CNY | 4.21 | 4.24 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 10,781,788 |
| 5 Mar 2024 | CNY | 4.22 | 4.23 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 12,536,751 |
| 4 Mar 2024 | CNY | 4.25 | 4.25 | 4.21 | 4.23 | 4.23 | -0.02 (-0.47%) | 14,942,586 |
| 1 Mar 2024 | CNY | 4.26 | 4.29 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 16,781,663 |
| 29 Feb 2024 | CNY | 4.19 | 4.27 | 4.18 | 4.27 | 4.27 | +0.07 (+1.67%) | 23,941,696 |
| 28 Feb 2024 | CNY | 4.24 | 4.29 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 31,870,608 |
| 27 Feb 2024 | CNY | 4.19 | 4.25 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 19,729,453 |
| 26 Feb 2024 | CNY | 4.25 | 4.27 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 21,359,780 |
| 23 Feb 2024 | CNY | 4.25 | 4.27 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 15,350,641 |
| 22 Feb 2024 | CNY | 4.24 | 4.26 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 14,964,538 |
| 21 Feb 2024 | CNY | 4.21 | 4.29 | 4.18 | 4.23 | 4.23 | 0.0 (0.0%) | 23,842,919 |
| 20 Feb 2024 | CNY | 4.21 | 4.23 | 4.15 | 4.23 | 4.23 | +0.02 (+0.48%) | 16,313,681 |
