| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 3.27 | 3.38 | 3.23 | 3.3 | 3.3 | +0.02 (+0.61%) | 46,171,027 |
| 27 Mar 2024 | CNY | 3.42 | 3.43 | 3.26 | 3.28 | 3.28 | -0.15 (-4.37%) | 63,102,703 |
| 26 Mar 2024 | CNY | 3.12 | 3.43 | 3.12 | 3.43 | 3.43 | +0.31 (+9.94%) | 76,539,360 |
| 25 Mar 2024 | CNY | 3.1 | 3.2 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 21,150,500 |
| 22 Mar 2024 | CNY | 3.15 | 3.15 | 3.06 | 3.11 | 3.11 | -0.05 (-1.58%) | 24,578,351 |
| 21 Mar 2024 | CNY | 3.16 | 3.2 | 3.14 | 3.16 | 3.16 | 0.0 (0.0%) | 22,322,484 |
| 20 Mar 2024 | CNY | 3.15 | 3.18 | 3.11 | 3.16 | 3.16 | -0.01 (-0.32%) | 26,311,067 |
| 19 Mar 2024 | CNY | 3.1 | 3.21 | 3.06 | 3.17 | 3.17 | -0.12 (-3.65%) | 45,686,122 |
| 18 Mar 2024 | CNY | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
| 15 Mar 2024 | CNY | 3.26 | 3.3 | 3.24 | 3.29 | 3.29 | +0.03 (+0.92%) | 18,747,800 |
| 14 Mar 2024 | CNY | 3.23 | 3.3 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 18,098,594 |
| 13 Mar 2024 | CNY | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -0.07 (-2.11%) | 24,373,726 |
| 12 Mar 2024 | CNY | 3.22 | 3.34 | 3.17 | 3.32 | 3.32 | +0.11 (+3.43%) | 35,945,603 |
| 11 Mar 2024 | CNY | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | +0.07 (+2.23%) | 17,651,280 |
| 8 Mar 2024 | CNY | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 15,186,100 |
| 7 Mar 2024 | CNY | 3.14 | 3.19 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 17,970,800 |
| 6 Mar 2024 | CNY | 3.13 | 3.18 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 18,064,187 |
| 5 Mar 2024 | CNY | 3.14 | 3.16 | 3.1 | 3.13 | 3.13 | -0.03 (-0.95%) | 16,766,362 |
| 4 Mar 2024 | CNY | 3.22 | 3.22 | 3.1 | 3.16 | 3.16 | -0.07 (-2.17%) | 22,507,942 |
| 1 Mar 2024 | CNY | 3.24 | 3.27 | 3.19 | 3.23 | 3.23 | -0.02 (-0.62%) | 24,659,080 |
| 29 Feb 2024 | CNY | 3.19 | 3.25 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 26,760,389 |
| 28 Feb 2024 | CNY | 3.33 | 3.38 | 3.19 | 3.2 | 3.2 | -0.14 (-4.19%) | 41,278,802 |
| 27 Feb 2024 | CNY | 3.27 | 3.34 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 28,649,734 |
| 26 Feb 2024 | CNY | 3.3 | 3.36 | 3.25 | 3.28 | 3.28 | -0.05 (-1.50%) | 30,419,119 |
| 23 Feb 2024 | CNY | 3.3 | 3.33 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 26,943,287 |
| 22 Feb 2024 | CNY | 3.23 | 3.3 | 3.22 | 3.29 | 3.29 | +0.03 (+0.92%) | 25,263,537 |
| 21 Feb 2024 | CNY | 3.17 | 3.37 | 3.15 | 3.26 | 3.26 | +0.06 (+1.88%) | 38,673,026 |
| 20 Feb 2024 | CNY | 3.16 | 3.21 | 3.1 | 3.2 | 3.2 | +0.01 (+0.31%) | 30,393,630 |
| 19 Feb 2024 | CNY | 3.11 | 3.19 | 3.03 | 3.19 | 3.19 | +0.11 (+3.57%) | 40,649,352 |
| 8 Feb 2024 | CNY | 2.93 | 3.09 | 2.92 | 3.08 | 3.08 | +0.18 (+6.21%) | 45,098,931 |
