| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 4.73 | 4.74 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 89,133,258 |
| 27 Mar 2024 | CNY | 4.7 | 4.82 | 4.69 | 4.75 | 4.75 | +0.07 (+1.50%) | 109,374,164 |
| 26 Mar 2024 | CNY | 4.59 | 4.7 | 4.58 | 4.68 | 4.68 | +0.1 (+2.18%) | 94,128,234 |
| 25 Mar 2024 | CNY | 4.48 | 4.61 | 4.48 | 4.58 | 4.58 | +0.09 (+2.00%) | 94,907,242 |
| 22 Mar 2024 | CNY | 4.48 | 4.5 | 4.44 | 4.49 | 4.49 | +0.01 (+0.22%) | 50,946,025 |
| 21 Mar 2024 | CNY | 4.45 | 4.51 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 44,716,688 |
| 20 Mar 2024 | CNY | 4.44 | 4.47 | 4.41 | 4.45 | 4.45 | +0.01 (+0.23%) | 40,367,099 |
| 19 Mar 2024 | CNY | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 45,633,346 |
| 18 Mar 2024 | CNY | 4.49 | 4.5 | 4.43 | 4.45 | 4.45 | -0.05 (-1.11%) | 63,285,339 |
| 15 Mar 2024 | CNY | 4.44 | 4.5 | 4.42 | 4.5 | 4.5 | +0.06 (+1.35%) | 72,868,247 |
| 14 Mar 2024 | CNY | 4.41 | 4.45 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 55,988,597 |
| 13 Mar 2024 | CNY | 4.46 | 4.46 | 4.4 | 4.41 | 4.41 | -0.06 (-1.34%) | 72,662,737 |
| 12 Mar 2024 | CNY | 4.65 | 4.66 | 4.45 | 4.47 | 4.47 | -0.2 (-4.28%) | 134,757,893 |
| 11 Mar 2024 | CNY | 4.6 | 4.68 | 4.56 | 4.67 | 4.67 | +0.05 (+1.08%) | 64,426,117 |
| 8 Mar 2024 | CNY | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | +0.07 (+1.54%) | 48,882,509 |
| 7 Mar 2024 | CNY | 4.55 | 4.6 | 4.55 | 4.55 | 4.55 | -0.01 (-0.22%) | 42,459,364 |
| 6 Mar 2024 | CNY | 4.58 | 4.62 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 61,940,934 |
| 5 Mar 2024 | CNY | 4.47 | 4.6 | 4.46 | 4.58 | 4.58 | +0.1 (+2.23%) | 89,878,655 |
| 4 Mar 2024 | CNY | 4.48 | 4.5 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 52,492,169 |
| 1 Mar 2024 | CNY | 4.48 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 44,737,118 |
| 29 Feb 2024 | CNY | 4.4 | 4.49 | 4.39 | 4.48 | 4.48 | +0.08 (+1.82%) | 77,314,772 |
| 28 Feb 2024 | CNY | 4.42 | 4.46 | 4.39 | 4.4 | 4.4 | -0.03 (-0.68%) | 75,083,309 |
| 27 Feb 2024 | CNY | 4.4 | 4.44 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 64,724,286 |
| 26 Feb 2024 | CNY | 4.53 | 4.55 | 4.4 | 4.41 | 4.41 | -0.12 (-2.65%) | 94,223,384 |
| 23 Feb 2024 | CNY | 4.46 | 4.55 | 4.45 | 4.53 | 4.53 | +0.06 (+1.34%) | 99,653,844 |
| 22 Feb 2024 | CNY | 4.43 | 4.49 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 65,997,648 |
| 21 Feb 2024 | CNY | 4.43 | 4.55 | 4.42 | 4.44 | 4.44 | 0.0 (0.0%) | 120,570,702 |
| 20 Feb 2024 | CNY | 4.38 | 4.45 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 85,693,983 |
| 19 Feb 2024 | CNY | 4.39 | 4.39 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 109,489,195 |
| 8 Feb 2024 | CNY | 4.32 | 4.42 | 4.26 | 4.37 | 4.37 | +0.03 (+0.69%) | 151,124,689 |
