| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 3.82 | 3.87 | 3.79 | 3.83 | 3.83 | -0.01 (-0.26%) | 11,592,682 |
| 19 Mar 2024 | CNY | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 18,348,171 |
| 18 Mar 2024 | CNY | 3.84 | 3.84 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 13,242,583 |
| 15 Mar 2024 | CNY | 3.75 | 3.84 | 3.72 | 3.82 | 3.82 | +0.06 (+1.60%) | 16,698,970 |
| 14 Mar 2024 | CNY | 3.75 | 3.82 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 15,941,355 |
| 13 Mar 2024 | CNY | 3.78 | 3.8 | 3.73 | 3.77 | 3.77 | -0.01 (-0.26%) | 12,625,579 |
| 12 Mar 2024 | CNY | 3.8 | 3.81 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 14,302,307 |
| 11 Mar 2024 | CNY | 3.8 | 3.83 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 12,282,552 |
| 8 Mar 2024 | CNY | 3.85 | 3.85 | 3.76 | 3.8 | 3.8 | -0.03 (-0.78%) | 10,049,407 |
| 7 Mar 2024 | CNY | 3.82 | 3.92 | 3.81 | 3.83 | 3.83 | +0.02 (+0.52%) | 18,344,531 |
| 6 Mar 2024 | CNY | 3.78 | 3.86 | 3.76 | 3.81 | 3.81 | +0.03 (+0.79%) | 13,733,522 |
| 5 Mar 2024 | CNY | 3.83 | 3.85 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 13,665,482 |
| 4 Mar 2024 | CNY | 3.9 | 3.91 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 15,918,580 |
| 1 Mar 2024 | CNY | 3.87 | 3.93 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 14,208,476 |
| 29 Feb 2024 | CNY | 3.71 | 3.86 | 3.69 | 3.86 | 3.86 | +0.12 (+3.21%) | 16,775,357 |
| 28 Feb 2024 | CNY | 3.93 | 3.99 | 3.73 | 3.74 | 3.74 | -0.17 (-4.35%) | 28,296,797 |
| 27 Feb 2024 | CNY | 3.85 | 3.92 | 3.83 | 3.91 | 3.91 | +0.04 (+1.03%) | 12,936,983 |
| 26 Feb 2024 | CNY | 3.96 | 3.96 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 16,562,724 |
| 23 Feb 2024 | CNY | 3.9 | 3.92 | 3.84 | 3.92 | 3.92 | +0.02 (+0.51%) | 17,689,699 |
| 22 Feb 2024 | CNY | 3.78 | 3.93 | 3.78 | 3.9 | 3.9 | +0.11 (+2.90%) | 20,407,272 |
| 21 Feb 2024 | CNY | 3.75 | 3.89 | 3.72 | 3.79 | 3.79 | +0.03 (+0.80%) | 14,856,933 |
| 20 Feb 2024 | CNY | 3.8 | 3.82 | 3.71 | 3.76 | 3.76 | -0.03 (-0.79%) | 12,962,160 |
| 19 Feb 2024 | CNY | 3.75 | 3.8 | 3.71 | 3.79 | 3.79 | +0.09 (+2.43%) | 16,052,453 |
| 8 Feb 2024 | CNY | 3.56 | 3.75 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 20,328,694 |
| 7 Feb 2024 | CNY | 3.43 | 3.63 | 3.39 | 3.55 | 3.55 | +0.14 (+4.11%) | 22,707,777 |
| 6 Feb 2024 | CNY | 3.01 | 3.49 | 3.01 | 3.41 | 3.41 | +0.2 (+6.23%) | 21,132,383 |
| 5 Feb 2024 | CNY | 3.51 | 3.52 | 3.18 | 3.21 | 3.21 | -0.32 (-9.07%) | 23,724,281 |
| 2 Feb 2024 | CNY | 3.64 | 3.7 | 3.41 | 3.53 | 3.53 | -0.11 (-3.02%) | 15,622,756 |
| 1 Feb 2024 | CNY | 3.7 | 3.74 | 3.62 | 3.64 | 3.64 | -0.07 (-1.89%) | 11,447,405 |
| 31 Jan 2024 | CNY | 3.81 | 3.89 | 3.7 | 3.71 | 3.71 | -0.19 (-4.87%) | 14,270,276 |
