| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 5.19 | 5.21 | 5.1 | 5.11 | 5.11 | -0.08 (-1.54%) | 6,723,717 |
| 26 Mar 2024 | CNY | 5.22 | 5.23 | 5.13 | 5.19 | 5.19 | -0.04 (-0.76%) | 8,963,311 |
| 25 Mar 2024 | CNY | 5.26 | 5.27 | 5.21 | 5.23 | 5.23 | -0.04 (-0.76%) | 7,254,841 |
| 22 Mar 2024 | CNY | 5.37 | 5.38 | 5.26 | 5.27 | 5.27 | -0.1 (-1.86%) | 9,637,360 |
| 21 Mar 2024 | CNY | 5.41 | 5.42 | 5.36 | 5.37 | 5.37 | -0.03 (-0.56%) | 8,275,117 |
| 20 Mar 2024 | CNY | 5.41 | 5.43 | 5.39 | 5.4 | 5.4 | -0.02 (-0.37%) | 10,765,426 |
| 19 Mar 2024 | CNY | 5.43 | 5.46 | 5.41 | 5.42 | 5.42 | -0.01 (-0.18%) | 9,078,085 |
| 18 Mar 2024 | CNY | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | +0.06 (+1.12%) | 9,330,640 |
| 15 Mar 2024 | CNY | 5.38 | 5.4 | 5.36 | 5.37 | 5.37 | -0.01 (-0.19%) | 6,806,407 |
| 14 Mar 2024 | CNY | 5.4 | 5.43 | 5.38 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,944,084 |
| 13 Mar 2024 | CNY | 5.45 | 5.46 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,902,846 |
| 12 Mar 2024 | CNY | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | 0.0 (0.0%) | 6,903,429 |
| 11 Mar 2024 | CNY | 5.43 | 5.45 | 5.4 | 5.45 | 5.45 | +0.04 (+0.74%) | 6,838,112 |
| 8 Mar 2024 | CNY | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 7,379,872 |
| 7 Mar 2024 | CNY | 5.44 | 5.5 | 5.42 | 5.44 | 5.44 | -0.01 (-0.18%) | 9,239,522 |
| 6 Mar 2024 | CNY | 5.41 | 5.46 | 5.4 | 5.45 | 5.45 | +0.04 (+0.74%) | 7,450,595 |
| 5 Mar 2024 | CNY | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 7,056,360 |
| 4 Mar 2024 | CNY | 5.45 | 5.48 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 7,550,000 |
| 1 Mar 2024 | CNY | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | +0.02 (+0.37%) | 7,029,255 |
| 29 Feb 2024 | CNY | 5.38 | 5.45 | 5.37 | 5.45 | 5.45 | +0.04 (+0.74%) | 9,481,090 |
| 28 Feb 2024 | CNY | 5.45 | 5.5 | 5.41 | 5.41 | 5.41 | -0.03 (-0.55%) | 15,049,387 |
| 27 Feb 2024 | CNY | 5.41 | 5.44 | 5.39 | 5.44 | 5.44 | +0.04 (+0.74%) | 9,395,562 |
| 26 Feb 2024 | CNY | 5.42 | 5.43 | 5.37 | 5.4 | 5.4 | 0.0 (0.0%) | 10,896,422 |
| 23 Feb 2024 | CNY | 5.44 | 5.45 | 5.37 | 5.4 | 5.4 | -0.03 (-0.55%) | 11,619,869 |
| 22 Feb 2024 | CNY | 5.35 | 5.44 | 5.34 | 5.43 | 5.43 | +0.06 (+1.12%) | 10,062,136 |
| 21 Feb 2024 | CNY | 5.32 | 5.43 | 5.31 | 5.37 | 5.37 | +0.03 (+0.56%) | 11,038,802 |
| 20 Feb 2024 | CNY | 5.37 | 5.38 | 5.32 | 5.34 | 5.34 | -0.04 (-0.74%) | 8,600,062 |
| 19 Feb 2024 | CNY | 5.48 | 5.48 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 13,364,734 |
| 8 Feb 2024 | CNY | 5.38 | 5.49 | 5.36 | 5.38 | 5.38 | +0.03 (+0.56%) | 18,794,453 |
| 7 Feb 2024 | CNY | 5.19 | 5.36 | 5.15 | 5.35 | 5.35 | +0.19 (+3.68%) | 19,932,690 |
