| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 5.87 | 6.08 | 5.87 | 6.08 | 6.08 | +0.19 (+3.23%) | 7,094,220 |
| 29 Mar 2024 | CNY | 5.79 | 5.89 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 2,510,300 |
| 28 Mar 2024 | CNY | 5.75 | 5.87 | 5.74 | 5.82 | 5.82 | +0.08 (+1.39%) | 4,646,309 |
| 27 Mar 2024 | CNY | 5.89 | 5.9 | 5.74 | 5.74 | 5.74 | -0.13 (-2.21%) | 4,356,900 |
| 26 Mar 2024 | CNY | 5.86 | 5.9 | 5.78 | 5.87 | 5.87 | +0.02 (+0.34%) | 4,138,929 |
| 25 Mar 2024 | CNY | 6 | 6.02 | 5.84 | 5.85 | 5.85 | -0.15 (-2.50%) | 5,141,200 |
| 22 Mar 2024 | CNY | 6.08 | 6.08 | 5.91 | 6 | 6 | -0.06 (-0.99%) | 5,154,920 |
| 21 Mar 2024 | CNY | 6.05 | 6.09 | 5.97 | 6.06 | 6.06 | +0.05 (+0.83%) | 5,119,240 |
| 20 Mar 2024 | CNY | 5.96 | 6.02 | 5.93 | 6.01 | 6.01 | +0.05 (+0.84%) | 4,248,530 |
| 19 Mar 2024 | CNY | 5.94 | 6.04 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 6,511,720 |
| 18 Mar 2024 | CNY | 5.9 | 5.93 | 5.85 | 5.93 | 5.93 | +0.06 (+1.02%) | 5,878,920 |
| 15 Mar 2024 | CNY | 5.75 | 5.87 | 5.71 | 5.87 | 5.87 | +0.11 (+1.91%) | 4,600,521 |
| 14 Mar 2024 | CNY | 5.77 | 5.85 | 5.67 | 5.76 | 5.76 | -0.02 (-0.35%) | 5,609,780 |
| 13 Mar 2024 | CNY | 5.81 | 5.84 | 5.74 | 5.78 | 5.78 | -0.02 (-0.34%) | 3,722,520 |
| 12 Mar 2024 | CNY | 5.76 | 5.81 | 5.69 | 5.8 | 5.8 | +0.03 (+0.52%) | 5,075,823 |
| 11 Mar 2024 | CNY | 5.67 | 5.77 | 5.65 | 5.77 | 5.77 | +0.1 (+1.76%) | 5,146,340 |
| 8 Mar 2024 | CNY | 5.62 | 5.73 | 5.59 | 5.67 | 5.67 | +0.07 (+1.25%) | 6,681,932 |
| 7 Mar 2024 | CNY | 5.63 | 5.7 | 5.58 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,123,635 |
| 6 Mar 2024 | CNY | 5.61 | 5.69 | 5.58 | 5.63 | 5.63 | +0.02 (+0.36%) | 5,498,995 |
| 5 Mar 2024 | CNY | 5.67 | 5.79 | 5.59 | 5.61 | 5.61 | -0.08 (-1.41%) | 6,894,140 |
| 4 Mar 2024 | CNY | 5.73 | 5.8 | 5.59 | 5.69 | 5.69 | -0.05 (-0.87%) | 6,213,362 |
| 1 Mar 2024 | CNY | 5.71 | 5.76 | 5.66 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,900,520 |
| 29 Feb 2024 | CNY | 5.54 | 5.72 | 5.52 | 5.72 | 5.72 | +0.13 (+2.33%) | 6,066,540 |
| 28 Feb 2024 | CNY | 5.83 | 5.93 | 5.56 | 5.59 | 5.59 | -0.23 (-3.95%) | 9,871,568 |
| 27 Feb 2024 | CNY | 5.7 | 5.82 | 5.66 | 5.82 | 5.82 | +0.1 (+1.75%) | 4,910,288 |
| 26 Feb 2024 | CNY | 5.66 | 5.83 | 5.63 | 5.72 | 5.72 | +0.03 (+0.53%) | 6,737,303 |
| 23 Feb 2024 | CNY | 5.54 | 5.71 | 5.49 | 5.69 | 5.69 | +0.16 (+2.89%) | 7,592,373 |
| 22 Feb 2024 | CNY | 5.52 | 5.57 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 5,197,503 |
| 21 Feb 2024 | CNY | 5.4 | 5.64 | 5.36 | 5.49 | 5.49 | +0.04 (+0.73%) | 6,664,114 |
| 20 Feb 2024 | CNY | 5.5 | 5.5 | 5.37 | 5.45 | 5.45 | -0.07 (-1.27%) | 5,466,085 |
