| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 4.98 | 5.06 | 4.95 | 5 | 5 | +0.02 (+0.40%) | 23,986,858 |
| 3 Apr 2024 | CNY | 4.85 | 4.99 | 4.84 | 4.98 | 4.98 | +0.13 (+2.68%) | 24,292,807 |
| 2 Apr 2024 | CNY | 4.8 | 4.86 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 12,134,699 |
| 1 Apr 2024 | CNY | 4.78 | 4.82 | 4.76 | 4.8 | 4.8 | +0.03 (+0.63%) | 8,890,039 |
| 29 Mar 2024 | CNY | 4.68 | 4.77 | 4.67 | 4.77 | 4.77 | +0.07 (+1.49%) | 5,604,383 |
| 28 Mar 2024 | CNY | 4.68 | 4.73 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 9,866,047 |
| 27 Mar 2024 | CNY | 4.73 | 4.78 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 7,701,982 |
| 26 Mar 2024 | CNY | 4.78 | 4.83 | 4.69 | 4.75 | 4.75 | -0.05 (-1.04%) | 12,922,731 |
| 25 Mar 2024 | CNY | 4.85 | 4.89 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 10,154,750 |
| 22 Mar 2024 | CNY | 4.94 | 4.95 | 4.85 | 4.86 | 4.86 | -0.07 (-1.42%) | 12,237,414 |
| 21 Mar 2024 | CNY | 4.97 | 4.97 | 4.93 | 4.93 | 4.93 | -0.03 (-0.60%) | 10,872,417 |
| 20 Mar 2024 | CNY | 4.97 | 5 | 4.93 | 4.96 | 4.96 | -0.02 (-0.40%) | 11,095,101 |
| 19 Mar 2024 | CNY | 4.97 | 5.04 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 14,729,153 |
| 18 Mar 2024 | CNY | 4.95 | 4.98 | 4.92 | 4.98 | 4.98 | +0.01 (+0.20%) | 15,504,449 |
| 15 Mar 2024 | CNY | 4.96 | 4.98 | 4.89 | 4.97 | 4.97 | +0.01 (+0.20%) | 14,238,460 |
| 14 Mar 2024 | CNY | 4.93 | 4.98 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 11,694,563 |
| 13 Mar 2024 | CNY | 4.94 | 4.96 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 10,745,400 |
| 12 Mar 2024 | CNY | 4.99 | 4.99 | 4.93 | 4.95 | 4.95 | -0.05 (-1%) | 14,104,375 |
| 11 Mar 2024 | CNY | 5 | 5.03 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 14,418,415 |
| 8 Mar 2024 | CNY | 5.08 | 5.08 | 4.99 | 5.04 | 5.04 | -0.04 (-0.79%) | 15,010,784 |
| 7 Mar 2024 | CNY | 5.03 | 5.14 | 5.03 | 5.08 | 5.08 | +0.04 (+0.79%) | 22,277,562 |
| 6 Mar 2024 | CNY | 4.95 | 5.1 | 4.94 | 5.04 | 5.04 | +0.08 (+1.61%) | 27,017,064 |
| 5 Mar 2024 | CNY | 4.95 | 5.01 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 14,215,634 |
| 4 Mar 2024 | CNY | 4.96 | 4.98 | 4.93 | 4.97 | 4.97 | -0.01 (-0.20%) | 12,546,913 |
| 1 Mar 2024 | CNY | 4.93 | 4.99 | 4.93 | 4.98 | 4.98 | +0.02 (+0.40%) | 17,567,906 |
| 29 Feb 2024 | CNY | 4.86 | 4.97 | 4.85 | 4.96 | 4.96 | +0.09 (+1.85%) | 16,392,148 |
| 28 Feb 2024 | CNY | 4.95 | 4.99 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 20,556,385 |
| 27 Feb 2024 | CNY | 4.9 | 4.97 | 4.89 | 4.95 | 4.95 | +0.03 (+0.61%) | 14,329,189 |
| 26 Feb 2024 | CNY | 4.98 | 5.03 | 4.91 | 4.92 | 4.92 | -0.07 (-1.40%) | 19,834,554 |
| 23 Feb 2024 | CNY | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -0.06 (-1.19%) | 22,802,930 |
