| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.77 | 4.83 | 4.71 | 4.72 | 4.72 | -0.07 (-1.46%) | 5,846,735 |
| 11 Apr 2024 | CNY | 4.69 | 4.84 | 4.67 | 4.79 | 4.79 | +0.06 (+1.27%) | 7,202,042 |
| 10 Apr 2024 | CNY | 4.86 | 4.87 | 4.67 | 4.73 | 4.73 | -0.13 (-2.67%) | 9,358,178 |
| 9 Apr 2024 | CNY | 4.82 | 4.88 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 6,721,157 |
| 8 Apr 2024 | CNY | 4.97 | 4.97 | 4.81 | 4.81 | 4.81 | -0.16 (-3.22%) | 10,288,258 |
| 3 Apr 2024 | CNY | 4.94 | 4.99 | 4.89 | 4.97 | 4.97 | -0.01 (-0.20%) | 8,370,500 |
| 2 Apr 2024 | CNY | 5.03 | 5.04 | 4.93 | 4.98 | 4.98 | -0.06 (-1.19%) | 9,354,154 |
| 1 Apr 2024 | CNY | 4.92 | 5.04 | 4.91 | 5.04 | 5.04 | +0.13 (+2.65%) | 11,935,956 |
| 29 Mar 2024 | CNY | 4.92 | 4.95 | 4.81 | 4.91 | 4.91 | -0.01 (-0.20%) | 7,286,500 |
| 28 Mar 2024 | CNY | 4.81 | 4.97 | 4.81 | 4.92 | 4.92 | +0.11 (+2.29%) | 17,482,482 |
| 27 Mar 2024 | CNY | 5.07 | 5.09 | 4.81 | 4.81 | 4.81 | -0.28 (-5.50%) | 20,028,259 |
| 26 Mar 2024 | CNY | 5.23 | 5.3 | 5.03 | 5.09 | 5.09 | -0.18 (-3.42%) | 20,829,646 |
| 25 Mar 2024 | CNY | 5.55 | 5.68 | 5.24 | 5.27 | 5.27 | -0.28 (-5.05%) | 37,790,424 |
| 22 Mar 2024 | CNY | 5.23 | 5.75 | 5.1 | 5.55 | 5.55 | +0.25 (+4.72%) | 47,090,355 |
| 21 Mar 2024 | CNY | 5.38 | 5.58 | 5.27 | 5.3 | 5.3 | -0.12 (-2.21%) | 40,204,840 |
| 20 Mar 2024 | CNY | 5.04 | 5.45 | 5.03 | 5.42 | 5.42 | +0.37 (+7.33%) | 35,152,158 |
| 19 Mar 2024 | CNY | 5.1 | 5.14 | 5.03 | 5.05 | 5.05 | -0.05 (-0.98%) | 11,466,294 |
| 18 Mar 2024 | CNY | 4.99 | 5.11 | 4.98 | 5.1 | 5.1 | +0.12 (+2.41%) | 14,515,911 |
| 15 Mar 2024 | CNY | 4.94 | 4.99 | 4.91 | 4.98 | 4.98 | +0.02 (+0.40%) | 7,710,700 |
| 14 Mar 2024 | CNY | 5.04 | 5.07 | 4.89 | 4.96 | 4.96 | -0.07 (-1.39%) | 10,288,702 |
| 13 Mar 2024 | CNY | 4.99 | 5.07 | 4.93 | 5.03 | 5.03 | +0.02 (+0.40%) | 11,420,140 |
| 12 Mar 2024 | CNY | 4.97 | 5.02 | 4.89 | 5.01 | 5.01 | +0.06 (+1.21%) | 12,330,300 |
| 11 Mar 2024 | CNY | 4.83 | 4.95 | 4.81 | 4.95 | 4.95 | +0.12 (+2.48%) | 9,891,302 |
| 8 Mar 2024 | CNY | 4.82 | 4.87 | 4.77 | 4.83 | 4.83 | +0.01 (+0.21%) | 9,151,000 |
| 7 Mar 2024 | CNY | 4.91 | 4.96 | 4.81 | 4.82 | 4.82 | -0.07 (-1.43%) | 10,727,900 |
| 6 Mar 2024 | CNY | 4.82 | 4.97 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 11,691,174 |
| 5 Mar 2024 | CNY | 4.98 | 4.98 | 4.83 | 4.85 | 4.85 | -0.13 (-2.61%) | 13,233,900 |
| 4 Mar 2024 | CNY | 5 | 5.06 | 4.91 | 4.98 | 4.98 | -0.05 (-0.99%) | 14,898,000 |
| 1 Mar 2024 | CNY | 4.95 | 5.16 | 4.85 | 5.03 | 5.03 | +0.08 (+1.62%) | 22,365,602 |
| 29 Feb 2024 | CNY | 4.66 | 4.96 | 4.57 | 4.95 | 4.95 | +0.13 (+2.70%) | 25,972,946 |
