| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 4.63 | 4.71 | 4.62 | 4.68 | 4.68 | +0.04 (+0.86%) | 4,618,400 |
| 28 Mar 2024 | CNY | 4.58 | 4.72 | 4.56 | 4.64 | 4.64 | +0.05 (+1.09%) | 12,915,470 |
| 27 Mar 2024 | CNY | 4.8 | 4.8 | 4.57 | 4.59 | 4.59 | -0.21 (-4.38%) | 14,080,000 |
| 26 Mar 2024 | CNY | 4.7 | 4.8 | 4.67 | 4.8 | 4.8 | +0.1 (+2.13%) | 15,006,200 |
| 25 Mar 2024 | CNY | 4.75 | 4.85 | 4.7 | 4.7 | 4.7 | -0.09 (-1.88%) | 12,772,700 |
| 22 Mar 2024 | CNY | 4.89 | 4.91 | 4.76 | 4.79 | 4.79 | -0.09 (-1.84%) | 13,645,312 |
| 21 Mar 2024 | CNY | 4.92 | 4.95 | 4.76 | 4.88 | 4.88 | -0.03 (-0.61%) | 20,620,360 |
| 20 Mar 2024 | CNY | 4.9 | 4.99 | 4.86 | 4.91 | 4.91 | +0.06 (+1.24%) | 21,236,328 |
| 19 Mar 2024 | CNY | 4.92 | 4.92 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 20,837,220 |
| 18 Mar 2024 | CNY | 4.86 | 4.93 | 4.77 | 4.86 | 4.86 | +0.07 (+1.46%) | 26,783,781 |
| 15 Mar 2024 | CNY | 4.71 | 4.84 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 27,169,083 |
| 14 Mar 2024 | CNY | 4.87 | 4.87 | 4.65 | 4.71 | 4.71 | -0.16 (-3.29%) | 32,206,146 |
| 13 Mar 2024 | CNY | 5.09 | 5.21 | 4.8 | 4.87 | 4.87 | -0.22 (-4.32%) | 55,911,515 |
| 12 Mar 2024 | CNY | 5.55 | 5.78 | 5.08 | 5.09 | 5.09 | -0.16 (-3.05%) | 80,924,115 |
| 11 Mar 2024 | CNY | 4.88 | 5.25 | 4.68 | 5.25 | 5.25 | +0.48 (+10.06%) | 42,999,632 |
| 8 Mar 2024 | CNY | 4.36 | 4.77 | 4.31 | 4.77 | 4.77 | +0.43 (+9.91%) | 20,534,882 |
| 7 Mar 2024 | CNY | 4.34 | 4.52 | 4.31 | 4.34 | 4.34 | -0.01 (-0.23%) | 12,369,100 |
| 6 Mar 2024 | CNY | 4.21 | 4.39 | 4.2 | 4.35 | 4.35 | +0.12 (+2.84%) | 11,448,000 |
| 5 Mar 2024 | CNY | 4.3 | 4.31 | 4.21 | 4.23 | 4.23 | -0.07 (-1.63%) | 11,056,600 |
| 4 Mar 2024 | CNY | 4.34 | 4.41 | 4.23 | 4.3 | 4.3 | -0.04 (-0.92%) | 12,998,000 |
| 1 Mar 2024 | CNY | 4.35 | 4.42 | 4.27 | 4.34 | 4.34 | -0.03 (-0.69%) | 12,179,100 |
| 29 Feb 2024 | CNY | 4.25 | 4.38 | 4.13 | 4.37 | 4.37 | +0.11 (+2.58%) | 22,119,800 |
| 28 Feb 2024 | CNY | 4.51 | 4.86 | 4.26 | 4.26 | 4.26 | -0.26 (-5.75%) | 28,644,718 |
| 27 Feb 2024 | CNY | 4.37 | 4.52 | 4.34 | 4.52 | 4.52 | +0.11 (+2.49%) | 14,587,708 |
| 26 Feb 2024 | CNY | 4.35 | 4.49 | 4.3 | 4.41 | 4.41 | +0.05 (+1.15%) | 17,091,500 |
| 23 Feb 2024 | CNY | 4.16 | 4.39 | 4.13 | 4.36 | 4.36 | +0.2 (+4.81%) | 20,151,720 |
| 22 Feb 2024 | CNY | 4.04 | 4.16 | 4.03 | 4.16 | 4.16 | +0.08 (+1.96%) | 17,131,220 |
| 21 Feb 2024 | CNY | 3.91 | 4.19 | 3.88 | 4.08 | 4.08 | +0.11 (+2.77%) | 25,419,305 |
| 20 Feb 2024 | CNY | 4.01 | 4.01 | 3.83 | 3.97 | 3.97 | -0.05 (-1.24%) | 19,328,971 |
| 19 Feb 2024 | CNY | 3.8 | 4.08 | 3.8 | 4.02 | 4.02 | +0.31 (+8.36%) | 33,814,324 |
