| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 9,233,560 |
| 25 Mar 2024 | CNY | 3.72 | 3.76 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 10,928,376 |
| 22 Mar 2024 | CNY | 3.79 | 3.79 | 3.71 | 3.73 | 3.73 | -0.04 (-1.06%) | 8,990,224 |
| 21 Mar 2024 | CNY | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 12,014,837 |
| 20 Mar 2024 | CNY | 3.77 | 3.86 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 14,950,637 |
| 19 Mar 2024 | CNY | 3.89 | 3.96 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 25,179,540 |
| 18 Mar 2024 | CNY | 3.78 | 3.86 | 3.72 | 3.85 | 3.85 | +0.07 (+1.85%) | 29,295,822 |
| 15 Mar 2024 | CNY | 3.72 | 3.78 | 3.71 | 3.78 | 3.78 | +0.04 (+1.07%) | 11,179,115 |
| 14 Mar 2024 | CNY | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 16,854,348 |
| 13 Mar 2024 | CNY | 3.73 | 3.75 | 3.65 | 3.72 | 3.72 | -0.02 (-0.53%) | 19,159,068 |
| 12 Mar 2024 | CNY | 3.71 | 3.76 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 14,665,364 |
| 11 Mar 2024 | CNY | 3.66 | 3.74 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 11,925,910 |
| 8 Mar 2024 | CNY | 3.61 | 3.74 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 17,431,579 |
| 7 Mar 2024 | CNY | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 11,431,239 |
| 6 Mar 2024 | CNY | 3.66 | 3.71 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 13,198,205 |
| 5 Mar 2024 | CNY | 3.75 | 3.77 | 3.66 | 3.69 | 3.69 | -0.07 (-1.86%) | 17,953,216 |
| 4 Mar 2024 | CNY | 3.83 | 3.87 | 3.7 | 3.76 | 3.76 | -0.08 (-2.08%) | 28,691,400 |
| 1 Mar 2024 | CNY | 3.82 | 3.9 | 3.75 | 3.84 | 3.84 | +0.03 (+0.79%) | 29,843,934 |
| 29 Feb 2024 | CNY | 3.71 | 3.81 | 3.68 | 3.81 | 3.81 | +0.07 (+1.87%) | 19,475,410 |
| 28 Feb 2024 | CNY | 3.81 | 3.82 | 3.66 | 3.74 | 3.74 | -0.03 (-0.80%) | 30,705,770 |
| 27 Feb 2024 | CNY | 3.68 | 3.78 | 3.67 | 3.77 | 3.77 | +0.07 (+1.89%) | 13,194,284 |
| 26 Feb 2024 | CNY | 3.66 | 3.73 | 3.62 | 3.7 | 3.7 | +0.03 (+0.82%) | 14,302,304 |
| 23 Feb 2024 | CNY | 3.6 | 3.75 | 3.58 | 3.67 | 3.67 | +0.07 (+1.94%) | 18,809,608 |
| 22 Feb 2024 | CNY | 3.49 | 3.62 | 3.48 | 3.6 | 3.6 | +0.09 (+2.56%) | 17,668,393 |
| 21 Feb 2024 | CNY | 3.41 | 3.62 | 3.4 | 3.51 | 3.51 | +0.09 (+2.63%) | 25,255,984 |
| 20 Feb 2024 | CNY | 3.39 | 3.43 | 3.35 | 3.42 | 3.42 | +0.03 (+0.88%) | 11,100,490 |
| 19 Feb 2024 | CNY | 3.43 | 3.45 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 15,834,482 |
| 8 Feb 2024 | CNY | 3.36 | 3.47 | 3.31 | 3.39 | 3.39 | +0.06 (+1.80%) | 22,741,608 |
| 7 Feb 2024 | CNY | 3.24 | 3.39 | 3.21 | 3.33 | 3.33 | +0.09 (+2.78%) | 20,505,729 |
| 6 Feb 2024 | CNY | 3.04 | 3.31 | 2.9 | 3.24 | 3.24 | +0.13 (+4.18%) | 18,480,809 |
