| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.9 | 4.92 | 4.84 | 4.86 | 4.86 | -0.04 (-0.82%) | 7,396,180 |
| 11 Apr 2024 | CNY | 4.81 | 4.93 | 4.77 | 4.9 | 4.9 | +0.09 (+1.87%) | 9,740,820 |
| 10 Apr 2024 | CNY | 4.89 | 4.89 | 4.78 | 4.81 | 4.81 | -0.07 (-1.43%) | 5,788,980 |
| 9 Apr 2024 | CNY | 4.84 | 4.9 | 4.84 | 4.88 | 4.88 | +0.05 (+1.04%) | 4,802,900 |
| 8 Apr 2024 | CNY | 4.87 | 4.91 | 4.83 | 4.83 | 4.83 | -0.06 (-1.23%) | 5,845,600 |
| 3 Apr 2024 | CNY | 4.89 | 4.9 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 5,097,400 |
| 2 Apr 2024 | CNY | 4.86 | 4.91 | 4.85 | 4.89 | 4.89 | +0.03 (+0.62%) | 6,848,170 |
| 1 Apr 2024 | CNY | 4.78 | 4.86 | 4.75 | 4.86 | 4.86 | +0.1 (+2.10%) | 7,095,430 |
| 29 Mar 2024 | CNY | 4.7 | 4.77 | 4.7 | 4.76 | 4.76 | +0.06 (+1.28%) | 5,413,020 |
| 28 Mar 2024 | CNY | 4.66 | 4.74 | 4.64 | 4.7 | 4.7 | +0.04 (+0.86%) | 5,861,900 |
| 27 Mar 2024 | CNY | 4.78 | 4.79 | 4.65 | 4.66 | 4.66 | -0.11 (-2.31%) | 6,064,700 |
| 26 Mar 2024 | CNY | 4.76 | 4.78 | 4.68 | 4.77 | 4.77 | +0.01 (+0.21%) | 6,473,370 |
| 25 Mar 2024 | CNY | 4.79 | 4.87 | 4.75 | 4.76 | 4.76 | -0.06 (-1.24%) | 7,599,400 |
| 22 Mar 2024 | CNY | 4.91 | 4.92 | 4.79 | 4.82 | 4.82 | -0.09 (-1.83%) | 8,002,200 |
| 21 Mar 2024 | CNY | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 6,806,200 |
| 20 Mar 2024 | CNY | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 5,547,580 |
| 19 Mar 2024 | CNY | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 6,734,500 |
| 18 Mar 2024 | CNY | 4.95 | 4.96 | 4.87 | 4.94 | 4.94 | -0.01 (-0.20%) | 10,634,900 |
| 15 Mar 2024 | CNY | 4.9 | 4.95 | 4.85 | 4.95 | 4.95 | +0.04 (+0.81%) | 8,097,700 |
| 14 Mar 2024 | CNY | 4.91 | 4.97 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 11,053,100 |
| 13 Mar 2024 | CNY | 4.94 | 4.99 | 4.87 | 4.9 | 4.9 | -0.05 (-1.01%) | 13,571,700 |
| 12 Mar 2024 | CNY | 4.87 | 5.04 | 4.76 | 4.95 | 4.95 | +0.08 (+1.64%) | 27,363,180 |
| 11 Mar 2024 | CNY | 4.55 | 5.03 | 4.54 | 4.87 | 4.87 | +0.3 (+6.56%) | 35,676,840 |
| 8 Mar 2024 | CNY | 4.52 | 4.59 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 8,959,900 |
| 7 Mar 2024 | CNY | 4.51 | 4.56 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 7,500,700 |
| 6 Mar 2024 | CNY | 4.46 | 4.58 | 4.46 | 4.51 | 4.51 | +0.04 (+0.89%) | 7,592,490 |
| 5 Mar 2024 | CNY | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 9,085,500 |
| 4 Mar 2024 | CNY | 4.6 | 4.61 | 4.48 | 4.55 | 4.55 | -0.06 (-1.30%) | 11,265,380 |
| 1 Mar 2024 | CNY | 4.66 | 4.66 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 8,692,200 |
| 29 Feb 2024 | CNY | 4.5 | 4.61 | 4.46 | 4.6 | 4.6 | +0.07 (+1.55%) | 11,823,110 |
