| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 3.13 | 3.2 | 3.13 | 3.18 | 3.18 | +0.05 (+1.60%) | 8,363,192 |
| 27 Mar 2024 | CNY | 3.2 | 3.24 | 3.13 | 3.13 | 3.13 | -0.09 (-2.80%) | 9,818,800 |
| 26 Mar 2024 | CNY | 3.21 | 3.23 | 3.16 | 3.22 | 3.22 | +0.02 (+0.63%) | 7,808,200 |
| 25 Mar 2024 | CNY | 3.22 | 3.27 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 9,365,168 |
| 22 Mar 2024 | CNY | 3.28 | 3.28 | 3.2 | 3.24 | 3.24 | -0.04 (-1.22%) | 10,976,197 |
| 21 Mar 2024 | CNY | 3.27 | 3.3 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 9,210,401 |
| 20 Mar 2024 | CNY | 3.25 | 3.28 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 12,461,330 |
| 19 Mar 2024 | CNY | 3.28 | 3.29 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 8,918,970 |
| 18 Mar 2024 | CNY | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | +0.03 (+0.92%) | 10,913,201 |
| 15 Mar 2024 | CNY | 3.23 | 3.26 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 11,229,620 |
| 14 Mar 2024 | CNY | 3.17 | 3.24 | 3.16 | 3.23 | 3.23 | +0.05 (+1.57%) | 17,047,503 |
| 13 Mar 2024 | CNY | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 7,811,301 |
| 12 Mar 2024 | CNY | 3.19 | 3.22 | 3.16 | 3.21 | 3.21 | +0.02 (+0.63%) | 10,319,000 |
| 11 Mar 2024 | CNY | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | +0.02 (+0.63%) | 9,264,715 |
| 8 Mar 2024 | CNY | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | +0.04 (+1.28%) | 8,923,100 |
| 7 Mar 2024 | CNY | 3.12 | 3.18 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 12,056,100 |
| 6 Mar 2024 | CNY | 3.1 | 3.14 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 10,441,450 |
| 5 Mar 2024 | CNY | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -0.04 (-1.27%) | 10,814,100 |
| 4 Mar 2024 | CNY | 3.16 | 3.18 | 3.11 | 3.15 | 3.15 | -0.02 (-0.63%) | 10,218,955 |
| 1 Mar 2024 | CNY | 3.19 | 3.21 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 11,254,726 |
| 29 Feb 2024 | CNY | 3.09 | 3.19 | 3.07 | 3.18 | 3.18 | +0.07 (+2.25%) | 11,724,200 |
| 28 Feb 2024 | CNY | 3.28 | 3.32 | 3.09 | 3.11 | 3.11 | -0.17 (-5.18%) | 23,101,574 |
| 27 Feb 2024 | CNY | 3.18 | 3.29 | 3.16 | 3.28 | 3.28 | +0.08 (+2.50%) | 12,703,214 |
| 26 Feb 2024 | CNY | 3.19 | 3.25 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 13,017,400 |
| 23 Feb 2024 | CNY | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | +0.03 (+0.95%) | 13,515,074 |
| 22 Feb 2024 | CNY | 3.11 | 3.17 | 3.08 | 3.15 | 3.15 | +0.03 (+0.96%) | 10,024,729 |
| 21 Feb 2024 | CNY | 3.08 | 3.2 | 3.06 | 3.12 | 3.12 | +0.02 (+0.65%) | 17,276,358 |
| 20 Feb 2024 | CNY | 3.06 | 3.11 | 3.03 | 3.1 | 3.1 | +0.01 (+0.32%) | 11,969,142 |
| 19 Feb 2024 | CNY | 3.04 | 3.13 | 3.03 | 3.09 | 3.09 | +0.1 (+3.34%) | 23,067,659 |
| 8 Feb 2024 | CNY | 2.86 | 3 | 2.81 | 2.99 | 2.99 | +0.15 (+5.28%) | 26,811,571 |
