| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.3 | 4.32 | 4.19 | 4.22 | 4.22 | -0.1 (-2.31%) | 19,807,490 |
| 11 Apr 2024 | CNY | 4.25 | 4.38 | 4.23 | 4.32 | 4.32 | -0.06 (-1.37%) | 31,801,650 |
| 10 Apr 2024 | CNY | 4.2 | 4.46 | 4.08 | 4.38 | 4.38 | +0.19 (+4.53%) | 55,509,350 |
| 9 Apr 2024 | CNY | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 14,787,900 |
| 8 Apr 2024 | CNY | 4.25 | 4.32 | 4.16 | 4.17 | 4.17 | -0.11 (-2.57%) | 21,896,740 |
| 3 Apr 2024 | CNY | 4.38 | 4.39 | 4.25 | 4.28 | 4.28 | -0.08 (-1.83%) | 18,584,590 |
| 2 Apr 2024 | CNY | 4.42 | 4.43 | 4.3 | 4.36 | 4.36 | -0.06 (-1.36%) | 27,795,890 |
| 1 Apr 2024 | CNY | 4.42 | 4.47 | 4.37 | 4.42 | 4.42 | -0.03 (-0.67%) | 32,958,090 |
| 29 Mar 2024 | CNY | 4.37 | 4.52 | 4.33 | 4.45 | 4.45 | +0.07 (+1.60%) | 42,743,610 |
| 28 Mar 2024 | CNY | 4.25 | 4.49 | 4.25 | 4.38 | 4.38 | +0.13 (+3.06%) | 43,981,290 |
| 27 Mar 2024 | CNY | 4.36 | 4.42 | 4.21 | 4.25 | 4.25 | -0.25 (-5.56%) | 58,437,670 |
| 26 Mar 2024 | CNY | 4.3 | 4.75 | 4.3 | 4.5 | 4.5 | +0.12 (+2.74%) | 93,900,620 |
| 25 Mar 2024 | CNY | 4.8 | 4.98 | 4.37 | 4.38 | 4.38 | -0.23 (-4.99%) | 118,560,570 |
| 22 Mar 2024 | CNY | 4.18 | 4.61 | 4.07 | 4.61 | 4.61 | +0.42 (+10.02%) | 52,863,260 |
| 21 Mar 2024 | CNY | 4.18 | 4.22 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 14,948,690 |
| 20 Mar 2024 | CNY | 4.13 | 4.2 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,602,780 |
| 19 Mar 2024 | CNY | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 13,033,730 |
| 18 Mar 2024 | CNY | 4.15 | 4.17 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 16,111,400 |
| 15 Mar 2024 | CNY | 4.06 | 4.13 | 4.05 | 4.13 | 4.13 | +0.05 (+1.23%) | 11,813,510 |
| 14 Mar 2024 | CNY | 4.1 | 4.15 | 4.04 | 4.08 | 4.08 | -0.05 (-1.21%) | 10,851,690 |
| 13 Mar 2024 | CNY | 4.13 | 4.17 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 10,453,960 |
| 12 Mar 2024 | CNY | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 9,831,530 |
| 11 Mar 2024 | CNY | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | +0.07 (+1.73%) | 10,938,970 |
| 8 Mar 2024 | CNY | 4 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 9,898,640 |
| 7 Mar 2024 | CNY | 4.08 | 4.1 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 10,625,870 |
| 6 Mar 2024 | CNY | 3.97 | 4.11 | 3.97 | 4.06 | 4.06 | +0.07 (+1.75%) | 10,763,870 |
| 5 Mar 2024 | CNY | 4.07 | 4.08 | 3.98 | 3.99 | 3.99 | -0.11 (-2.68%) | 11,129,410 |
| 4 Mar 2024 | CNY | 4.11 | 4.18 | 4 | 4.1 | 4.1 | +0.01 (+0.24%) | 14,823,710 |
| 1 Mar 2024 | CNY | 4.02 | 4.1 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 12,499,830 |
| 29 Feb 2024 | CNY | 3.8 | 4.04 | 3.8 | 4.03 | 4.03 | +0.13 (+3.33%) | 19,295,130 |
