| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 5.04 | 5.1 | 5.04 | 5.05 | 5.05 | 0.0 (0.0%) | 2,662,726 |
| 1 Apr 2024 | CNY | 5.03 | 5.09 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,002,514 |
| 29 Mar 2024 | CNY | 4.97 | 5.03 | 4.95 | 5.03 | 5.03 | +0.07 (+1.41%) | 770,800 |
| 28 Mar 2024 | CNY | 4.95 | 5.06 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 1,803,300 |
| 27 Mar 2024 | CNY | 5.03 | 5.12 | 4.97 | 4.97 | 4.97 | -0.05 (-1.00%) | 1,914,000 |
| 26 Mar 2024 | CNY | 5 | 5.1 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 1,961,200 |
| 25 Mar 2024 | CNY | 5.06 | 5.2 | 5.02 | 5.02 | 5.02 | -0.04 (-0.79%) | 1,890,700 |
| 22 Mar 2024 | CNY | 5.14 | 5.14 | 5.04 | 5.06 | 5.06 | -0.1 (-1.94%) | 1,602,584 |
| 21 Mar 2024 | CNY | 5.1 | 5.16 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 2,054,542 |
| 20 Mar 2024 | CNY | 5.06 | 5.13 | 5.03 | 5.12 | 5.12 | +0.08 (+1.59%) | 1,831,314 |
| 19 Mar 2024 | CNY | 5.11 | 5.16 | 5.04 | 5.04 | 5.04 | -0.11 (-2.14%) | 2,563,400 |
| 18 Mar 2024 | CNY | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | +0.2 (+4.04%) | 3,950,190 |
| 15 Mar 2024 | CNY | 4.86 | 4.96 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 2,204,700 |
| 14 Mar 2024 | CNY | 4.86 | 4.94 | 4.85 | 4.9 | 4.9 | +0.04 (+0.82%) | 2,892,199 |
| 13 Mar 2024 | CNY | 4.96 | 4.96 | 4.85 | 4.86 | 4.86 | -0.1 (-2.02%) | 3,251,200 |
| 12 Mar 2024 | CNY | 5.12 | 5.15 | 4.91 | 4.96 | 4.96 | -0.19 (-3.69%) | 2,461,500 |
| 11 Mar 2024 | CNY | 4.99 | 5.15 | 4.96 | 5.15 | 5.15 | +0.16 (+3.21%) | 4,071,800 |
| 8 Mar 2024 | CNY | 4.79 | 4.99 | 4.76 | 4.99 | 4.99 | +0.18 (+3.74%) | 3,599,100 |
| 7 Mar 2024 | CNY | 4.85 | 4.85 | 4.73 | 4.81 | 4.81 | -0.04 (-0.82%) | 2,731,300 |
| 6 Mar 2024 | CNY | 4.72 | 4.85 | 4.71 | 4.85 | 4.85 | +0.14 (+2.97%) | 3,610,800 |
| 5 Mar 2024 | CNY | 4.65 | 4.72 | 4.63 | 4.71 | 4.71 | +0.09 (+1.95%) | 3,926,300 |
| 4 Mar 2024 | CNY | 4.54 | 4.66 | 4.52 | 4.62 | 4.62 | +0.09 (+1.99%) | 3,772,000 |
| 1 Mar 2024 | CNY | 4.53 | 4.54 | 4.45 | 4.53 | 4.53 | +0.02 (+0.44%) | 2,613,400 |
| 29 Feb 2024 | CNY | 4.44 | 4.54 | 4.39 | 4.51 | 4.51 | +0.04 (+0.89%) | 4,807,100 |
| 28 Feb 2024 | CNY | 4.63 | 4.7 | 4.43 | 4.47 | 4.47 | -0.14 (-3.04%) | 6,367,400 |
| 27 Feb 2024 | CNY | 4.47 | 4.63 | 4.45 | 4.61 | 4.61 | +0.13 (+2.90%) | 3,500,450 |
| 26 Feb 2024 | CNY | 4.43 | 4.52 | 4.39 | 4.48 | 4.48 | +0.04 (+0.90%) | 3,823,200 |
| 23 Feb 2024 | CNY | 4.32 | 4.46 | 4.32 | 4.44 | 4.44 | +0.12 (+2.78%) | 3,330,222 |
| 22 Feb 2024 | CNY | 4.25 | 4.35 | 4.24 | 4.32 | 4.32 | +0.05 (+1.17%) | 3,589,831 |
| 21 Feb 2024 | CNY | 4.12 | 4.33 | 4.11 | 4.27 | 4.27 | +0.14 (+3.39%) | 4,572,615 |
