| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 4.42 | 4.43 | 4.3 | 4.36 | 4.36 | -0.06 (-1.36%) | 27,795,892 |
| 1 Apr 2024 | CNY | 4.42 | 4.47 | 4.37 | 4.42 | 4.42 | -0.03 (-0.67%) | 32,958,091 |
| 29 Mar 2024 | CNY | 4.37 | 4.52 | 4.33 | 4.45 | 4.45 | +0.07 (+1.60%) | 29,011,357 |
| 28 Mar 2024 | CNY | 4.25 | 4.49 | 4.25 | 4.38 | 4.38 | +0.13 (+3.06%) | 43,981,288 |
| 27 Mar 2024 | CNY | 4.36 | 4.42 | 4.21 | 4.25 | 4.25 | -0.25 (-5.56%) | 58,437,668 |
| 26 Mar 2024 | CNY | 4.3 | 4.75 | 4.3 | 4.5 | 4.5 | +0.12 (+2.74%) | 93,900,622 |
| 25 Mar 2024 | CNY | 4.8 | 4.98 | 4.37 | 4.38 | 4.38 | -0.23 (-4.99%) | 118,560,572 |
| 22 Mar 2024 | CNY | 4.18 | 4.61 | 4.07 | 4.61 | 4.61 | +0.42 (+10.02%) | 52,863,262 |
| 21 Mar 2024 | CNY | 4.18 | 4.22 | 4.13 | 4.19 | 4.19 | +0.01 (+0.24%) | 14,948,692 |
| 20 Mar 2024 | CNY | 4.13 | 4.2 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,602,784 |
| 19 Mar 2024 | CNY | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 13,033,734 |
| 18 Mar 2024 | CNY | 4.15 | 4.17 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 16,111,402 |
| 15 Mar 2024 | CNY | 4.06 | 4.13 | 4.05 | 4.13 | 4.13 | +0.05 (+1.23%) | 11,813,505 |
| 14 Mar 2024 | CNY | 4.1 | 4.15 | 4.04 | 4.08 | 4.08 | -0.05 (-1.21%) | 10,851,694 |
| 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%) | 9,831,525 |
| 11 Mar 2024 | CNY | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | +0.07 (+1.73%) | 10,938,965 |
| 8 Mar 2024 | CNY | 4 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 9,898,635 |
| 7 Mar 2024 | CNY | 4.08 | 4.1 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 10,625,866 |
| 6 Mar 2024 | CNY | 3.97 | 4.11 | 3.97 | 4.06 | 4.06 | +0.07 (+1.75%) | 10,763,866 |
| 5 Mar 2024 | CNY | 4.07 | 4.08 | 3.98 | 3.99 | 3.99 | -0.11 (-2.68%) | 11,129,411 |
| 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%) | 12,499,828 |
| 29 Feb 2024 | CNY | 3.8 | 4.04 | 3.8 | 4.03 | 4.03 | +0.13 (+3.33%) | 19,295,126 |
| 28 Feb 2024 | CNY | 4.15 | 4.24 | 3.9 | 3.9 | 3.9 | -0.23 (-5.57%) | 23,630,832 |
| 27 Feb 2024 | CNY | 4.04 | 4.14 | 4.01 | 4.13 | 4.13 | +0.1 (+2.48%) | 11,927,492 |
| 26 Feb 2024 | CNY | 3.99 | 4.09 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 14,765,041 |
| 23 Feb 2024 | CNY | 3.92 | 3.99 | 3.88 | 3.98 | 3.98 | +0.06 (+1.53%) | 14,196,992 |
| 22 Feb 2024 | CNY | 3.83 | 3.98 | 3.82 | 3.92 | 3.92 | +0.08 (+2.08%) | 14,931,441 |
| 21 Feb 2024 | CNY | 3.82 | 3.94 | 3.78 | 3.84 | 3.84 | +0.02 (+0.52%) | 16,702,757 |
