| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.09 | 5.16 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 65,179,525 |
| 15 Mar 2024 | CNY | 5.08 | 5.11 | 5.05 | 5.11 | 5.11 | +0.03 (+0.59%) | 43,659,216 |
| 14 Mar 2024 | CNY | 5.04 | 5.14 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 69,176,955 |
| 13 Mar 2024 | CNY | 5.23 | 5.24 | 5.04 | 5.06 | 5.06 | -0.19 (-3.62%) | 118,379,440 |
| 12 Mar 2024 | CNY | 5.25 | 5.26 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 67,596,713 |
| 11 Mar 2024 | CNY | 5.24 | 5.27 | 5.18 | 5.25 | 5.25 | -0.01 (-0.19%) | 70,064,693 |
| 8 Mar 2024 | CNY | 5.23 | 5.26 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 35,850,823 |
| 7 Mar 2024 | CNY | 5.24 | 5.3 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 54,547,790 |
| 6 Mar 2024 | CNY | 5.28 | 5.34 | 5.23 | 5.24 | 5.24 | -0.06 (-1.13%) | 55,657,098 |
| 5 Mar 2024 | CNY | 5.19 | 5.3 | 5.18 | 5.3 | 5.3 | +0.09 (+1.73%) | 76,947,905 |
| 4 Mar 2024 | CNY | 5.23 | 5.24 | 5.18 | 5.21 | 5.21 | -0.04 (-0.76%) | 49,557,327 |
| 1 Mar 2024 | CNY | 5.23 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 56,037,539 |
| 29 Feb 2024 | CNY | 5.16 | 5.25 | 5.15 | 5.25 | 5.25 | +0.06 (+1.16%) | 59,846,787 |
| 28 Feb 2024 | CNY | 5.24 | 5.27 | 5.19 | 5.19 | 5.19 | -0.06 (-1.14%) | 71,750,424 |
| 27 Feb 2024 | CNY | 5.19 | 5.25 | 5.18 | 5.25 | 5.25 | +0.04 (+0.77%) | 55,536,281 |
| 26 Feb 2024 | CNY | 5.33 | 5.35 | 5.2 | 5.21 | 5.21 | -0.14 (-2.62%) | 79,589,400 |
| 23 Feb 2024 | CNY | 5.35 | 5.39 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 76,603,182 |
| 22 Feb 2024 | CNY | 5.28 | 5.35 | 5.25 | 5.34 | 5.34 | +0.02 (+0.38%) | 68,501,754 |
| 21 Feb 2024 | CNY | 5.16 | 5.44 | 5.14 | 5.32 | 5.32 | +0.13 (+2.50%) | 133,123,220 |
| 20 Feb 2024 | CNY | 5.12 | 5.23 | 5.09 | 5.19 | 5.19 | +0.05 (+0.97%) | 90,111,057 |
| 19 Feb 2024 | CNY | 5.12 | 5.14 | 5.01 | 5.14 | 5.14 | +0.03 (+0.59%) | 106,590,780 |
| 8 Feb 2024 | CNY | 5.13 | 5.14 | 5.03 | 5.11 | 5.11 | -0.02 (-0.39%) | 125,787,247 |
| 7 Feb 2024 | CNY | 5.15 | 5.19 | 5.08 | 5.13 | 5.13 | -0.04 (-0.77%) | 111,062,853 |
| 6 Feb 2024 | CNY | 4.95 | 5.22 | 4.94 | 5.17 | 5.17 | +0.18 (+3.61%) | 119,673,301 |
| 5 Feb 2024 | CNY | 4.95 | 5.05 | 4.85 | 4.99 | 4.99 | +0.02 (+0.40%) | 119,381,878 |
| 2 Feb 2024 | CNY | 5.06 | 5.09 | 4.84 | 4.97 | 4.97 | -0.09 (-1.78%) | 99,656,212 |
| 1 Feb 2024 | CNY | 5.05 | 5.13 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 88,803,575 |
| 31 Jan 2024 | CNY | 5.05 | 5.19 | 5.02 | 5.1 | 5.1 | +0.04 (+0.79%) | 106,475,500 |
| 30 Jan 2024 | CNY | 5.1 | 5.15 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 79,487,629 |
| 29 Jan 2024 | CNY | 5.12 | 5.27 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 125,800,436 |
