| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 4.27 | 4.31 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 12,030,403 |
| 28 Mar 2024 | CNY | 4.33 | 4.35 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 33,843,464 |
| 27 Mar 2024 | CNY | 4.31 | 4.39 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 40,331,825 |
| 26 Mar 2024 | CNY | 4.28 | 4.32 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 26,524,263 |
| 25 Mar 2024 | CNY | 4.25 | 4.3 | 4.23 | 4.27 | 4.27 | +0.02 (+0.47%) | 20,792,970 |
| 22 Mar 2024 | CNY | 4.3 | 4.31 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 20,834,727 |
| 21 Mar 2024 | CNY | 4.29 | 4.32 | 4.27 | 4.3 | 4.3 | +0.01 (+0.23%) | 22,758,911 |
| 20 Mar 2024 | CNY | 4.26 | 4.32 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 26,392,561 |
| 19 Mar 2024 | CNY | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 18,120,852 |
| 18 Mar 2024 | CNY | 4.29 | 4.31 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 25,782,708 |
| 15 Mar 2024 | CNY | 4.26 | 4.29 | 4.25 | 4.29 | 4.29 | +0.05 (+1.18%) | 22,105,053 |
| 14 Mar 2024 | CNY | 4.23 | 4.28 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 22,237,578 |
| 13 Mar 2024 | CNY | 4.28 | 4.3 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 32,812,534 |
| 12 Mar 2024 | CNY | 4.32 | 4.33 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 29,290,924 |
| 11 Mar 2024 | CNY | 4.33 | 4.36 | 4.29 | 4.34 | 4.34 | 0.0 (0.0%) | 26,043,461 |
| 8 Mar 2024 | CNY | 4.31 | 4.36 | 4.3 | 4.34 | 4.34 | +0.02 (+0.46%) | 23,556,295 |
| 7 Mar 2024 | CNY | 4.34 | 4.38 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 33,433,223 |
| 6 Mar 2024 | CNY | 4.4 | 4.41 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 42,426,593 |
| 5 Mar 2024 | CNY | 4.26 | 4.41 | 4.25 | 4.4 | 4.4 | +0.14 (+3.29%) | 59,322,988 |
| 4 Mar 2024 | CNY | 4.32 | 4.33 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 38,078,141 |
| 1 Mar 2024 | CNY | 4.33 | 4.34 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 34,601,407 |
| 29 Feb 2024 | CNY | 4.29 | 4.35 | 4.29 | 4.34 | 4.34 | +0.03 (+0.70%) | 45,192,930 |
| 28 Feb 2024 | CNY | 4.34 | 4.38 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 58,732,758 |
| 27 Feb 2024 | CNY | 4.32 | 4.37 | 4.28 | 4.35 | 4.35 | +0.02 (+0.46%) | 49,404,450 |
| 26 Feb 2024 | CNY | 4.42 | 4.43 | 4.31 | 4.33 | 4.33 | -0.09 (-2.04%) | 61,404,540 |
| 23 Feb 2024 | CNY | 4.43 | 4.53 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 62,298,279 |
| 22 Feb 2024 | CNY | 4.44 | 4.47 | 4.37 | 4.45 | 4.45 | -0.04 (-0.89%) | 62,742,756 |
| 21 Feb 2024 | CNY | 4.26 | 4.7 | 4.25 | 4.49 | 4.49 | +0.22 (+5.15%) | 130,256,732 |
| 20 Feb 2024 | CNY | 4.2 | 4.29 | 4.19 | 4.27 | 4.27 | +0.04 (+0.95%) | 50,180,035 |
| 19 Feb 2024 | CNY | 4.26 | 4.26 | 4.16 | 4.23 | 4.23 | -0.02 (-0.47%) | 59,470,220 |
