| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.34 | 4.55 | 4.27 | 4.44 | 4.44 | +0.1 (+2.30%) | 16,570,730 |
| 11 Apr 2024 | CNY | 4.32 | 4.4 | 4.25 | 4.34 | 4.34 | +0.02 (+0.46%) | 7,461,100 |
| 10 Apr 2024 | CNY | 4.42 | 4.43 | 4.27 | 4.32 | 4.32 | -0.11 (-2.48%) | 9,901,240 |
| 9 Apr 2024 | CNY | 4.38 | 4.47 | 4.33 | 4.43 | 4.43 | +0.04 (+0.91%) | 11,600,120 |
| 8 Apr 2024 | CNY | 4.45 | 4.61 | 4.36 | 4.39 | 4.39 | -0.14 (-3.09%) | 21,072,290 |
| 3 Apr 2024 | CNY | 4.39 | 4.73 | 4.37 | 4.53 | 4.53 | +0.05 (+1.12%) | 30,327,400 |
| 2 Apr 2024 | CNY | 4.23 | 4.65 | 4.22 | 4.48 | 4.48 | +0.25 (+5.91%) | 30,995,150 |
| 1 Apr 2024 | CNY | 4.15 | 4.24 | 4.14 | 4.23 | 4.23 | +0.08 (+1.93%) | 5,229,640 |
| 29 Mar 2024 | CNY | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | +0.09 (+2.22%) | 4,260,600 |
| 28 Mar 2024 | CNY | 4 | 4.11 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 3,752,000 |
| 27 Mar 2024 | CNY | 4.1 | 4.13 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 4,155,600 |
| 26 Mar 2024 | CNY | 4.12 | 4.16 | 4.03 | 4.11 | 4.11 | +0.01 (+0.24%) | 4,064,900 |
| 25 Mar 2024 | CNY | 4.18 | 4.2 | 4.09 | 4.1 | 4.1 | -0.09 (-2.15%) | 4,134,780 |
| 22 Mar 2024 | CNY | 4.24 | 4.25 | 4.12 | 4.19 | 4.19 | -0.05 (-1.18%) | 5,954,050 |
| 21 Mar 2024 | CNY | 4.22 | 4.26 | 4.16 | 4.24 | 4.24 | +0.05 (+1.19%) | 6,340,200 |
| 20 Mar 2024 | CNY | 4.16 | 4.21 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 4,670,330 |
| 19 Mar 2024 | CNY | 4.17 | 4.23 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 5,792,900 |
| 18 Mar 2024 | CNY | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 5,381,750 |
| 15 Mar 2024 | CNY | 4 | 4.09 | 3.99 | 4.09 | 4.09 | +0.09 (+2.25%) | 5,843,100 |
| 14 Mar 2024 | CNY | 4.04 | 4.06 | 3.96 | 4 | 4 | -0.03 (-0.74%) | 4,495,500 |
| 13 Mar 2024 | CNY | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | -0.03 (-0.74%) | 4,434,100 |
| 12 Mar 2024 | CNY | 4.03 | 4.07 | 3.98 | 4.06 | 4.06 | +0.04 (+1.00%) | 4,938,900 |
| 11 Mar 2024 | CNY | 3.94 | 4.02 | 3.92 | 4.02 | 4.02 | +0.09 (+2.29%) | 4,538,400 |
| 8 Mar 2024 | CNY | 3.94 | 3.97 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 3,820,230 |
| 7 Mar 2024 | CNY | 3.91 | 4.04 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 5,318,370 |
| 6 Mar 2024 | CNY | 3.84 | 3.94 | 3.84 | 3.91 | 3.91 | +0.04 (+1.03%) | 3,750,560 |
| 5 Mar 2024 | CNY | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | -0.09 (-2.27%) | 5,500,600 |
| 4 Mar 2024 | CNY | 3.98 | 4 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 5,079,900 |
| 1 Mar 2024 | CNY | 3.99 | 4.02 | 3.91 | 3.98 | 3.98 | 0.0 (0.0%) | 6,093,430 |
| 29 Feb 2024 | CNY | 3.73 | 3.98 | 3.72 | 3.98 | 3.98 | +0.15 (+3.92%) | 8,141,610 |
