| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.62 | 3.64 | 3.6 | 3.61 | 3.61 | -0.01 (-0.28%) | 17,684,890 |
| 11 Apr 2024 | CNY | 3.56 | 3.63 | 3.54 | 3.62 | 3.62 | +0.05 (+1.40%) | 27,651,270 |
| 10 Apr 2024 | CNY | 3.58 | 3.6 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 26,933,210 |
| 9 Apr 2024 | CNY | 3.55 | 3.59 | 3.53 | 3.58 | 3.58 | +0.04 (+1.13%) | 23,881,520 |
| 8 Apr 2024 | CNY | 3.53 | 3.57 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 29,232,960 |
| 3 Apr 2024 | CNY | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | +0.04 (+1.14%) | 27,914,900 |
| 2 Apr 2024 | CNY | 3.46 | 3.53 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 44,733,780 |
| 1 Apr 2024 | CNY | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | +0.03 (+0.87%) | 21,672,060 |
| 29 Mar 2024 | CNY | 3.39 | 3.43 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 18,300,300 |
| 28 Mar 2024 | CNY | 3.42 | 3.42 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 30,178,100 |
| 27 Mar 2024 | CNY | 3.42 | 3.46 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 20,993,000 |
| 26 Mar 2024 | CNY | 3.41 | 3.43 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 16,947,200 |
| 25 Mar 2024 | CNY | 3.42 | 3.44 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 17,282,470 |
| 22 Mar 2024 | CNY | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -0.04 (-1.15%) | 18,884,690 |
| 21 Mar 2024 | CNY | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | +0.01 (+0.29%) | 16,221,800 |
| 20 Mar 2024 | CNY | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 17,909,490 |
| 19 Mar 2024 | CNY | 3.47 | 3.48 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 18,388,260 |
| 18 Mar 2024 | CNY | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 26,152,840 |
| 15 Mar 2024 | CNY | 3.43 | 3.44 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 22,384,280 |
| 14 Mar 2024 | CNY | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 19,398,730 |
| 13 Mar 2024 | CNY | 3.45 | 3.45 | 3.42 | 3.43 | 3.43 | -0.01 (-0.29%) | 19,007,880 |
| 12 Mar 2024 | CNY | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 18,233,480 |
| 11 Mar 2024 | CNY | 3.44 | 3.46 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 14,521,110 |
| 8 Mar 2024 | CNY | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 15,080,430 |
| 7 Mar 2024 | CNY | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 22,696,050 |
| 6 Mar 2024 | CNY | 3.43 | 3.46 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 16,868,260 |
| 5 Mar 2024 | CNY | 3.45 | 3.47 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 18,268,800 |
| 4 Mar 2024 | CNY | 3.49 | 3.51 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 20,906,150 |
| 1 Mar 2024 | CNY | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | -0.03 (-0.85%) | 27,116,010 |
| 29 Feb 2024 | CNY | 3.52 | 3.55 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 26,449,100 |
