| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 3.16 | 3.28 | 3.15 | 3.26 | 3.26 | +0.06 (+1.88%) | 27,670,246 |
| 27 Mar 2024 | CNY | 3.29 | 3.3 | 3.19 | 3.2 | 3.2 | -0.1 (-3.03%) | 22,996,459 |
| 26 Mar 2024 | CNY | 3.28 | 3.31 | 3.21 | 3.3 | 3.3 | 0.0 (0.0%) | 34,855,890 |
| 25 Mar 2024 | CNY | 3.26 | 3.38 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 47,128,129 |
| 22 Mar 2024 | CNY | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | -0.05 (-1.50%) | 27,336,880 |
| 21 Mar 2024 | CNY | 3.33 | 3.34 | 3.29 | 3.33 | 3.33 | 0.0 (0.0%) | 26,343,454 |
| 20 Mar 2024 | CNY | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 24,859,830 |
| 19 Mar 2024 | CNY | 3.33 | 3.38 | 3.31 | 3.31 | 3.31 | -0.03 (-0.90%) | 34,299,616 |
| 18 Mar 2024 | CNY | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | +0.02 (+0.60%) | 39,499,648 |
| 15 Mar 2024 | CNY | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 28,943,252 |
| 14 Mar 2024 | CNY | 3.3 | 3.32 | 3.24 | 3.28 | 3.28 | -0.04 (-1.20%) | 37,978,342 |
| 13 Mar 2024 | CNY | 3.35 | 3.37 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 45,766,296 |
| 12 Mar 2024 | CNY | 3.41 | 3.44 | 3.3 | 3.34 | 3.34 | -0.04 (-1.18%) | 74,768,459 |
| 11 Mar 2024 | CNY | 3.28 | 3.45 | 3.27 | 3.38 | 3.38 | +0.11 (+3.36%) | 93,792,110 |
| 8 Mar 2024 | CNY | 3.23 | 3.3 | 3.21 | 3.27 | 3.27 | -0.04 (-1.21%) | 86,407,546 |
| 7 Mar 2024 | CNY | 3.27 | 3.52 | 3.22 | 3.31 | 3.31 | -0.17 (-4.89%) | 176,495,249 |
| 6 Mar 2024 | CNY | 3.7 | 3.7 | 3.44 | 3.48 | 3.48 | +0.12 (+3.57%) | 224,651,156 |
| 5 Mar 2024 | CNY | 3.03 | 3.36 | 2.99 | 3.36 | 3.36 | +0.31 (+10.16%) | 35,730,029 |
| 4 Mar 2024 | CNY | 3.05 | 3.07 | 2.98 | 3.05 | 3.05 | -0.01 (-0.33%) | 18,896,130 |
| 1 Mar 2024 | CNY | 3.02 | 3.07 | 3 | 3.06 | 3.06 | +0.05 (+1.66%) | 24,384,970 |
| 29 Feb 2024 | CNY | 2.93 | 3.01 | 2.9 | 3.01 | 3.01 | +0.06 (+2.03%) | 23,981,060 |
| 28 Feb 2024 | CNY | 3.09 | 3.15 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 34,755,120 |
| 27 Feb 2024 | CNY | 3.04 | 3.1 | 3.02 | 3.1 | 3.1 | +0.04 (+1.31%) | 17,914,137 |
| 26 Feb 2024 | CNY | 3.05 | 3.11 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 20,234,110 |
| 23 Feb 2024 | CNY | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | +0.05 (+1.67%) | 20,614,436 |
| 22 Feb 2024 | CNY | 2.96 | 3 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 16,608,766 |
| 21 Feb 2024 | CNY | 2.88 | 3 | 2.87 | 2.96 | 2.96 | +0.06 (+2.07%) | 25,938,086 |
| 20 Feb 2024 | CNY | 2.88 | 2.92 | 2.85 | 2.9 | 2.9 | -0.01 (-0.34%) | 20,829,411 |
| 19 Feb 2024 | CNY | 2.86 | 2.93 | 2.85 | 2.91 | 2.91 | +0.06 (+2.11%) | 34,457,110 |
| 8 Feb 2024 | CNY | 2.68 | 2.86 | 2.65 | 2.85 | 2.85 | +0.16 (+5.95%) | 55,267,896 |
