| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.94 | 4.97 | 4.9 | 4.91 | 4.91 | -0.03 (-0.61%) | 8,332,980 |
| 11 Apr 2024 | CNY | 4.85 | 4.98 | 4.83 | 4.94 | 4.94 | +0.09 (+1.86%) | 9,844,250 |
| 10 Apr 2024 | CNY | 4.9 | 4.91 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 7,650,700 |
| 9 Apr 2024 | CNY | 4.91 | 4.93 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 7,175,870 |
| 8 Apr 2024 | CNY | 4.94 | 4.99 | 4.91 | 4.91 | 4.91 | -0.04 (-0.81%) | 9,619,540 |
| 3 Apr 2024 | CNY | 4.94 | 4.99 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 8,583,300 |
| 2 Apr 2024 | CNY | 4.89 | 4.95 | 4.88 | 4.94 | 4.94 | +0.05 (+1.02%) | 11,152,110 |
| 1 Apr 2024 | CNY | 4.84 | 4.9 | 4.84 | 4.89 | 4.89 | +0.06 (+1.24%) | 9,284,010 |
| 29 Mar 2024 | CNY | 4.77 | 4.83 | 4.77 | 4.83 | 4.83 | +0.07 (+1.47%) | 7,159,900 |
| 28 Mar 2024 | CNY | 4.7 | 4.82 | 4.69 | 4.76 | 4.76 | +0.05 (+1.06%) | 8,345,150 |
| 27 Mar 2024 | CNY | 4.8 | 4.85 | 4.7 | 4.71 | 4.71 | -0.12 (-2.48%) | 8,830,670 |
| 26 Mar 2024 | CNY | 4.82 | 4.88 | 4.78 | 4.83 | 4.83 | -0.01 (-0.21%) | 10,513,300 |
| 25 Mar 2024 | CNY | 4.89 | 4.94 | 4.84 | 4.84 | 4.84 | -0.06 (-1.22%) | 9,232,300 |
| 22 Mar 2024 | CNY | 4.97 | 4.97 | 4.87 | 4.9 | 4.9 | -0.07 (-1.41%) | 9,912,200 |
| 21 Mar 2024 | CNY | 5 | 5 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 7,550,600 |
| 20 Mar 2024 | CNY | 4.96 | 5 | 4.93 | 4.99 | 4.99 | +0.05 (+1.01%) | 10,737,950 |
| 19 Mar 2024 | CNY | 4.97 | 5 | 4.94 | 4.94 | 4.94 | -0.05 (-1.00%) | 10,842,200 |
| 18 Mar 2024 | CNY | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | +0.06 (+1.22%) | 15,531,340 |
| 15 Mar 2024 | CNY | 4.9 | 4.94 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 11,515,510 |
| 14 Mar 2024 | CNY | 4.91 | 4.97 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 14,546,340 |
| 13 Mar 2024 | CNY | 4.93 | 4.95 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 12,277,630 |
| 12 Mar 2024 | CNY | 4.91 | 4.92 | 4.86 | 4.92 | 4.92 | +0.02 (+0.41%) | 12,669,640 |
| 11 Mar 2024 | CNY | 4.86 | 4.9 | 4.84 | 4.9 | 4.9 | +0.02 (+0.41%) | 11,161,370 |
| 8 Mar 2024 | CNY | 4.86 | 4.9 | 4.83 | 4.88 | 4.88 | +0.01 (+0.21%) | 9,267,820 |
| 7 Mar 2024 | CNY | 4.9 | 4.94 | 4.86 | 4.87 | 4.87 | -0.01 (-0.20%) | 10,598,120 |
| 6 Mar 2024 | CNY | 4.86 | 4.92 | 4.83 | 4.88 | 4.88 | 0.0 (0.0%) | 10,653,800 |
| 5 Mar 2024 | CNY | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 12,387,180 |
| 4 Mar 2024 | CNY | 4.97 | 4.98 | 4.87 | 4.95 | 4.95 | 0.0 (0.0%) | 14,801,270 |
| 1 Mar 2024 | CNY | 4.99 | 5.01 | 4.93 | 4.95 | 4.95 | -0.05 (-1%) | 13,060,250 |
| 29 Feb 2024 | CNY | 4.91 | 5.01 | 4.89 | 5 | 5 | +0.05 (+1.01%) | 15,551,430 |
