| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 5.37 | 5.53 | 5.37 | 5.47 | 5.47 | +0.09 (+1.67%) | 4,308,650 |
| 27 Mar 2024 | CNY | 5.49 | 5.54 | 5.38 | 5.38 | 5.38 | -0.12 (-2.18%) | 4,326,300 |
| 26 Mar 2024 | CNY | 5.46 | 5.54 | 5.41 | 5.5 | 5.5 | +0.04 (+0.73%) | 4,374,928 |
| 25 Mar 2024 | CNY | 5.55 | 5.6 | 5.46 | 5.46 | 5.46 | -0.11 (-1.97%) | 4,206,520 |
| 22 Mar 2024 | CNY | 5.63 | 5.64 | 5.5 | 5.57 | 5.57 | -0.04 (-0.71%) | 5,519,000 |
| 21 Mar 2024 | CNY | 5.64 | 5.67 | 5.53 | 5.61 | 5.61 | -0.03 (-0.53%) | 4,939,756 |
| 20 Mar 2024 | CNY | 5.62 | 5.64 | 5.56 | 5.64 | 5.64 | +0.06 (+1.08%) | 4,823,750 |
| 19 Mar 2024 | CNY | 5.59 | 5.66 | 5.53 | 5.58 | 5.58 | 0.0 (0.0%) | 6,594,950 |
| 18 Mar 2024 | CNY | 5.46 | 5.58 | 5.45 | 5.58 | 5.58 | +0.16 (+2.95%) | 8,548,180 |
| 15 Mar 2024 | CNY | 5.3 | 5.43 | 5.28 | 5.42 | 5.42 | +0.1 (+1.88%) | 5,950,636 |
| 14 Mar 2024 | CNY | 5.33 | 5.4 | 5.26 | 5.32 | 5.32 | -0.03 (-0.56%) | 4,426,500 |
| 13 Mar 2024 | CNY | 5.35 | 5.4 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,586,700 |
| 12 Mar 2024 | CNY | 5.33 | 5.38 | 5.26 | 5.37 | 5.37 | +0.07 (+1.32%) | 7,409,056 |
| 11 Mar 2024 | CNY | 5.25 | 5.3 | 5.19 | 5.3 | 5.3 | +0.02 (+0.38%) | 7,240,601 |
| 8 Mar 2024 | CNY | 5.25 | 5.31 | 5.17 | 5.28 | 5.28 | +0.03 (+0.57%) | 8,256,267 |
| 7 Mar 2024 | CNY | 5.18 | 5.37 | 5.17 | 5.25 | 5.25 | +0.07 (+1.35%) | 13,205,145 |
| 6 Mar 2024 | CNY | 5.06 | 5.19 | 5.02 | 5.18 | 5.18 | +0.11 (+2.17%) | 6,015,501 |
| 5 Mar 2024 | CNY | 5.12 | 5.13 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 4,324,900 |
| 4 Mar 2024 | CNY | 5.19 | 5.21 | 5.07 | 5.14 | 5.14 | -0.05 (-0.96%) | 6,730,570 |
| 1 Mar 2024 | CNY | 5.17 | 5.24 | 5.09 | 5.19 | 5.19 | 0.0 (0.0%) | 7,799,350 |
| 29 Feb 2024 | CNY | 4.95 | 5.19 | 4.91 | 5.19 | 5.19 | +0.19 (+3.80%) | 11,530,601 |
| 28 Feb 2024 | CNY | 5.38 | 5.49 | 4.99 | 5 | 5 | -0.38 (-7.06%) | 14,403,201 |
| 27 Feb 2024 | CNY | 5.23 | 5.4 | 5.21 | 5.38 | 5.38 | +0.14 (+2.67%) | 7,048,300 |
| 26 Feb 2024 | CNY | 5.06 | 5.38 | 5.06 | 5.24 | 5.24 | +0.18 (+3.56%) | 10,593,209 |
| 23 Feb 2024 | CNY | 4.93 | 5.07 | 4.89 | 5.06 | 5.06 | +0.14 (+2.85%) | 7,666,096 |
| 22 Feb 2024 | CNY | 4.91 | 4.96 | 4.79 | 4.92 | 4.92 | +0.07 (+1.44%) | 7,956,850 |
| 21 Feb 2024 | CNY | 4.72 | 5.01 | 4.69 | 4.85 | 4.85 | +0.11 (+2.32%) | 9,187,933 |
| 20 Feb 2024 | CNY | 4.67 | 4.78 | 4.58 | 4.74 | 4.74 | +0.07 (+1.50%) | 8,881,103 |
| 19 Feb 2024 | CNY | 4.61 | 4.82 | 4.57 | 4.67 | 4.67 | +0.19 (+4.24%) | 18,252,256 |
| 8 Feb 2024 | CNY | 4.07 | 4.48 | 4.03 | 4.48 | 4.48 | +0.41 (+10.07%) | 18,637,774 |
