| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 3.18 | 3.22 | 3.11 | 3.17 | 3.17 | -0.02 (-0.63%) | 9,855,400 |
| 25 Mar 2024 | CNY | 3.22 | 3.27 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 8,088,200 |
| 22 Mar 2024 | CNY | 3.31 | 3.32 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 10,420,100 |
| 21 Mar 2024 | CNY | 3.29 | 3.32 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 12,483,420 |
| 20 Mar 2024 | CNY | 3.27 | 3.32 | 3.23 | 3.3 | 3.3 | +0.04 (+1.23%) | 12,265,200 |
| 19 Mar 2024 | CNY | 3.26 | 3.33 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 15,276,800 |
| 18 Mar 2024 | CNY | 3.28 | 3.29 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 10,255,300 |
| 15 Mar 2024 | CNY | 3.18 | 3.25 | 3.15 | 3.25 | 3.25 | +0.03 (+0.93%) | 13,194,974 |
| 14 Mar 2024 | CNY | 3.19 | 3.23 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 11,221,470 |
| 13 Mar 2024 | CNY | 3.2 | 3.2 | 3.15 | 3.19 | 3.19 | -0.02 (-0.62%) | 8,444,889 |
| 12 Mar 2024 | CNY | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | +0.02 (+0.63%) | 12,153,995 |
| 11 Mar 2024 | CNY | 3.2 | 3.2 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 8,985,810 |
| 8 Mar 2024 | CNY | 3.19 | 3.21 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 8,556,700 |
| 7 Mar 2024 | CNY | 3.19 | 3.26 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 11,615,215 |
| 6 Mar 2024 | CNY | 3.1 | 3.21 | 3.08 | 3.19 | 3.19 | +0.08 (+2.57%) | 13,607,900 |
| 5 Mar 2024 | CNY | 3.15 | 3.19 | 3.1 | 3.11 | 3.11 | -0.08 (-2.51%) | 10,337,400 |
| 4 Mar 2024 | CNY | 3.2 | 3.24 | 3.14 | 3.19 | 3.19 | -0.03 (-0.93%) | 10,398,600 |
| 1 Mar 2024 | CNY | 3.15 | 3.23 | 3.14 | 3.22 | 3.22 | +0.08 (+2.55%) | 11,736,490 |
| 29 Feb 2024 | CNY | 3.07 | 3.15 | 3.04 | 3.14 | 3.14 | +0.05 (+1.62%) | 11,781,930 |
| 28 Feb 2024 | CNY | 3.25 | 3.33 | 3.08 | 3.09 | 3.09 | -0.16 (-4.92%) | 22,059,001 |
| 27 Feb 2024 | CNY | 3.19 | 3.25 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 10,383,500 |
| 26 Feb 2024 | CNY | 3.23 | 3.28 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 12,686,000 |
| 23 Feb 2024 | CNY | 3.21 | 3.29 | 3.17 | 3.25 | 3.25 | +0.05 (+1.56%) | 16,915,850 |
| 22 Feb 2024 | CNY | 3.09 | 3.21 | 3.06 | 3.2 | 3.2 | +0.14 (+4.58%) | 15,342,971 |
| 21 Feb 2024 | CNY | 3 | 3.13 | 2.97 | 3.06 | 3.06 | +0.05 (+1.66%) | 15,307,936 |
| 20 Feb 2024 | CNY | 2.99 | 3.05 | 2.94 | 3.01 | 3.01 | +0.01 (+0.33%) | 14,939,242 |
| 19 Feb 2024 | CNY | 2.89 | 3.01 | 2.88 | 3 | 3 | +0.12 (+4.17%) | 26,148,330 |
| 8 Feb 2024 | CNY | 2.63 | 2.88 | 2.6 | 2.88 | 2.88 | +0.26 (+9.92%) | 30,751,300 |
| 7 Feb 2024 | CNY | 2.69 | 2.74 | 2.6 | 2.62 | 2.62 | -0.08 (-2.96%) | 25,204,701 |
| 6 Feb 2024 | CNY | 2.58 | 2.78 | 2.44 | 2.7 | 2.7 | +0.03 (+1.12%) | 25,973,724 |
