| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 3.44 | 3.45 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 26,670,671 |
| 27 Mar 2024 | CNY | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 20,066,396 |
| 26 Mar 2024 | CNY | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 17,000,600 |
| 25 Mar 2024 | CNY | 3.45 | 3.48 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 15,309,814 |
| 22 Mar 2024 | CNY | 3.5 | 3.51 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 18,075,167 |
| 21 Mar 2024 | CNY | 3.49 | 3.52 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 20,864,324 |
| 20 Mar 2024 | CNY | 3.47 | 3.5 | 3.44 | 3.5 | 3.5 | +0.04 (+1.16%) | 19,472,105 |
| 19 Mar 2024 | CNY | 3.5 | 3.5 | 3.45 | 3.46 | 3.46 | -0.04 (-1.14%) | 16,433,503 |
| 18 Mar 2024 | CNY | 3.49 | 3.5 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 17,429,666 |
| 15 Mar 2024 | CNY | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 24,797,214 |
| 14 Mar 2024 | CNY | 3.43 | 3.47 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 22,320,925 |
| 13 Mar 2024 | CNY | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | -0.04 (-1.15%) | 24,360,320 |
| 12 Mar 2024 | CNY | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 21,948,295 |
| 11 Mar 2024 | CNY | 3.48 | 3.49 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 19,833,652 |
| 8 Mar 2024 | CNY | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 18,384,056 |
| 7 Mar 2024 | CNY | 3.48 | 3.52 | 3.46 | 3.47 | 3.47 | -0.01 (-0.29%) | 33,987,593 |
| 6 Mar 2024 | CNY | 3.49 | 3.5 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 19,945,685 |
| 5 Mar 2024 | CNY | 3.48 | 3.51 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 28,113,167 |
| 4 Mar 2024 | CNY | 3.51 | 3.51 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 28,085,677 |
| 1 Mar 2024 | CNY | 3.52 | 3.54 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 41,864,705 |
| 29 Feb 2024 | CNY | 3.53 | 3.56 | 3.48 | 3.55 | 3.55 | -0.03 (-0.84%) | 72,290,903 |
| 28 Feb 2024 | CNY | 3.49 | 3.76 | 3.48 | 3.58 | 3.58 | +0.09 (+2.58%) | 87,855,122 |
| 27 Feb 2024 | CNY | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 28,211,447 |
| 26 Feb 2024 | CNY | 3.54 | 3.55 | 3.46 | 3.48 | 3.48 | -0.06 (-1.69%) | 33,021,300 |
| 23 Feb 2024 | CNY | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 28,777,277 |
| 22 Feb 2024 | CNY | 3.5 | 3.55 | 3.49 | 3.54 | 3.54 | +0.01 (+0.28%) | 26,593,634 |
| 21 Feb 2024 | CNY | 3.43 | 3.59 | 3.42 | 3.53 | 3.53 | +0.08 (+2.32%) | 42,443,090 |
| 20 Feb 2024 | CNY | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 20,692,919 |
| 19 Feb 2024 | CNY | 3.49 | 3.49 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 32,705,127 |
| 8 Feb 2024 | CNY | 3.44 | 3.55 | 3.42 | 3.47 | 3.47 | +0.03 (+0.87%) | 52,318,963 |
