| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 4.12 | 4.32 | 4.1 | 4.28 | 4.28 | +0.15 (+3.63%) | 14,614,440 |
| 25 Mar 2024 | CNY | 4.06 | 4.19 | 4.04 | 4.13 | 4.13 | +0.06 (+1.47%) | 8,199,331 |
| 22 Mar 2024 | CNY | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -0.07 (-1.69%) | 5,310,000 |
| 21 Mar 2024 | CNY | 4.1 | 4.14 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 5,707,600 |
| 20 Mar 2024 | CNY | 4.05 | 4.14 | 4.03 | 4.1 | 4.1 | +0.04 (+0.99%) | 7,017,301 |
| 19 Mar 2024 | CNY | 4.06 | 4.09 | 4.02 | 4.06 | 4.06 | -0.03 (-0.73%) | 6,642,001 |
| 18 Mar 2024 | CNY | 4.09 | 4.09 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 6,805,241 |
| 15 Mar 2024 | CNY | 3.99 | 4.09 | 3.96 | 4.06 | 4.06 | +0.04 (+1.00%) | 8,021,100 |
| 14 Mar 2024 | CNY | 4.01 | 4.06 | 3.96 | 4.02 | 4.02 | +0.01 (+0.25%) | 6,238,040 |
| 13 Mar 2024 | CNY | 4.1 | 4.11 | 3.95 | 4.01 | 4.01 | -0.11 (-2.67%) | 10,737,400 |
| 12 Mar 2024 | CNY | 3.87 | 4.19 | 3.87 | 4.12 | 4.12 | +0.23 (+5.91%) | 18,187,500 |
| 11 Mar 2024 | CNY | 3.81 | 3.92 | 3.81 | 3.89 | 3.89 | +0.05 (+1.30%) | 5,679,900 |
| 8 Mar 2024 | CNY | 3.86 | 3.86 | 3.75 | 3.84 | 3.84 | +0.01 (+0.26%) | 4,966,740 |
| 7 Mar 2024 | CNY | 3.77 | 3.86 | 3.75 | 3.83 | 3.83 | +0.07 (+1.86%) | 6,091,841 |
| 6 Mar 2024 | CNY | 3.72 | 3.78 | 3.7 | 3.76 | 3.76 | +0.04 (+1.08%) | 3,831,301 |
| 5 Mar 2024 | CNY | 3.8 | 3.81 | 3.71 | 3.72 | 3.72 | -0.1 (-2.62%) | 8,447,400 |
| 4 Mar 2024 | CNY | 3.93 | 3.93 | 3.79 | 3.82 | 3.82 | -0.12 (-3.05%) | 9,077,954 |
| 1 Mar 2024 | CNY | 3.96 | 3.98 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 5,823,001 |
| 29 Feb 2024 | CNY | 3.83 | 3.96 | 3.82 | 3.95 | 3.95 | +0.1 (+2.60%) | 8,299,600 |
| 28 Feb 2024 | CNY | 3.92 | 4.09 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 16,433,057 |
| 27 Feb 2024 | CNY | 3.78 | 3.97 | 3.77 | 3.93 | 3.93 | +0.1 (+2.61%) | 10,409,641 |
| 26 Feb 2024 | CNY | 3.8 | 3.86 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 10,582,801 |
| 23 Feb 2024 | CNY | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | +0.08 (+2.14%) | 9,392,101 |
| 22 Feb 2024 | CNY | 3.72 | 3.8 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 7,773,700 |
| 21 Feb 2024 | CNY | 3.64 | 3.82 | 3.62 | 3.72 | 3.72 | +0.05 (+1.36%) | 11,765,237 |
| 20 Feb 2024 | CNY | 3.73 | 3.74 | 3.64 | 3.67 | 3.67 | -0.08 (-2.13%) | 10,350,195 |
| 19 Feb 2024 | CNY | 3.68 | 3.8 | 3.68 | 3.75 | 3.75 | +0.08 (+2.18%) | 10,306,803 |
| 8 Feb 2024 | CNY | 3.43 | 3.73 | 3.43 | 3.67 | 3.67 | +0.24 (+7.00%) | 15,712,897 |
| 7 Feb 2024 | CNY | 3.5 | 3.58 | 3.33 | 3.43 | 3.43 | -0.08 (-2.28%) | 16,288,577 |
| 6 Feb 2024 | CNY | 3.45 | 3.74 | 3.24 | 3.51 | 3.51 | -0.08 (-2.23%) | 22,213,350 |
