| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 5.72 | 5.73 | 5.62 | 5.63 | 5.63 | -0.09 (-1.57%) | 8,575,600 |
| 21 Mar 2024 | CNY | 5.74 | 5.77 | 5.67 | 5.72 | 5.72 | -0.01 (-0.17%) | 7,350,422 |
| 20 Mar 2024 | CNY | 5.7 | 5.75 | 5.66 | 5.73 | 5.73 | +0.04 (+0.70%) | 7,612,688 |
| 19 Mar 2024 | CNY | 5.7 | 5.73 | 5.68 | 5.69 | 5.69 | -0.02 (-0.35%) | 6,292,751 |
| 18 Mar 2024 | CNY | 5.63 | 5.71 | 5.63 | 5.71 | 5.71 | +0.07 (+1.24%) | 11,379,885 |
| 15 Mar 2024 | CNY | 5.56 | 5.64 | 5.52 | 5.64 | 5.64 | +0.07 (+1.26%) | 9,209,703 |
| 14 Mar 2024 | CNY | 5.62 | 5.66 | 5.52 | 5.57 | 5.57 | -0.04 (-0.71%) | 10,042,454 |
| 13 Mar 2024 | CNY | 5.68 | 5.69 | 5.6 | 5.61 | 5.61 | -0.06 (-1.06%) | 8,312,840 |
| 12 Mar 2024 | CNY | 5.63 | 5.67 | 5.58 | 5.67 | 5.67 | +0.06 (+1.07%) | 10,278,176 |
| 11 Mar 2024 | CNY | 5.51 | 5.62 | 5.51 | 5.61 | 5.61 | +0.07 (+1.26%) | 8,644,965 |
| 8 Mar 2024 | CNY | 5.55 | 5.58 | 5.5 | 5.54 | 5.54 | -0.01 (-0.18%) | 6,392,011 |
| 7 Mar 2024 | CNY | 5.56 | 5.72 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 12,975,536 |
| 6 Mar 2024 | CNY | 5.51 | 5.64 | 5.5 | 5.55 | 5.55 | -0.01 (-0.18%) | 7,458,589 |
| 5 Mar 2024 | CNY | 5.6 | 5.64 | 5.53 | 5.56 | 5.56 | -0.06 (-1.07%) | 8,363,251 |
| 4 Mar 2024 | CNY | 5.68 | 5.71 | 5.59 | 5.62 | 5.62 | -0.06 (-1.06%) | 8,666,250 |
| 1 Mar 2024 | CNY | 5.69 | 5.75 | 5.64 | 5.68 | 5.68 | -0.02 (-0.35%) | 7,947,000 |
| 29 Feb 2024 | CNY | 5.63 | 5.71 | 5.58 | 5.7 | 5.7 | +0.12 (+2.15%) | 12,174,889 |
| 28 Feb 2024 | CNY | 5.74 | 5.87 | 5.56 | 5.58 | 5.58 | -0.14 (-2.45%) | 17,209,992 |
| 27 Feb 2024 | CNY | 5.6 | 5.72 | 5.6 | 5.72 | 5.72 | +0.06 (+1.06%) | 8,528,338 |
| 26 Feb 2024 | CNY | 5.65 | 5.73 | 5.61 | 5.66 | 5.66 | 0.0 (0.0%) | 11,655,913 |
| 23 Feb 2024 | CNY | 5.7 | 5.72 | 5.58 | 5.66 | 5.66 | -0.03 (-0.53%) | 14,475,986 |
| 22 Feb 2024 | CNY | 5.72 | 5.8 | 5.64 | 5.69 | 5.69 | -0.06 (-1.04%) | 12,475,010 |
| 21 Feb 2024 | CNY | 5.69 | 5.96 | 5.63 | 5.75 | 5.75 | +0.05 (+0.88%) | 14,744,236 |
| 20 Feb 2024 | CNY | 5.66 | 5.72 | 5.53 | 5.7 | 5.7 | +0.02 (+0.35%) | 15,160,670 |
| 19 Feb 2024 | CNY | 5.49 | 5.71 | 5.46 | 5.68 | 5.68 | +0.23 (+4.22%) | 20,646,245 |
| 8 Feb 2024 | CNY | 5.31 | 5.51 | 5.26 | 5.45 | 5.45 | +0.17 (+3.22%) | 20,925,051 |
| 7 Feb 2024 | CNY | 5.01 | 5.4 | 4.96 | 5.28 | 5.28 | +0.26 (+5.18%) | 25,466,942 |
| 6 Feb 2024 | CNY | 4.57 | 5.12 | 4.53 | 5.02 | 5.02 | +0.37 (+7.96%) | 23,655,528 |
| 5 Feb 2024 | CNY | 5.11 | 5.15 | 4.57 | 4.65 | 4.65 | -0.4 (-7.92%) | 20,246,068 |
| 2 Feb 2024 | CNY | 5.27 | 5.34 | 4.88 | 5.05 | 5.05 | -0.23 (-4.36%) | 15,137,925 |
