| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | CNY | 4.21 | 4.22 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 24,478,181 |
| 22 Mar 2024 | CNY | 4.25 | 4.26 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 29,361,563 |
| 21 Mar 2024 | CNY | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 25,908,813 |
| 20 Mar 2024 | CNY | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 25,086,800 |
| 19 Mar 2024 | CNY | 4.28 | 4.29 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 33,459,500 |
| 18 Mar 2024 | CNY | 4.28 | 4.32 | 4.24 | 4.3 | 4.3 | +0.03 (+0.70%) | 51,643,620 |
| 15 Mar 2024 | CNY | 4.25 | 4.29 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 38,028,444 |
| 14 Mar 2024 | CNY | 4.3 | 4.32 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 31,534,697 |
| 13 Mar 2024 | CNY | 4.27 | 4.35 | 4.24 | 4.29 | 4.29 | +0.02 (+0.47%) | 49,444,238 |
| 12 Mar 2024 | CNY | 4.3 | 4.31 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 37,059,398 |
| 11 Mar 2024 | CNY | 4.23 | 4.3 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 49,881,124 |
| 8 Mar 2024 | CNY | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 27,303,297 |
| 7 Mar 2024 | CNY | 4.22 | 4.24 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 29,721,601 |
| 6 Mar 2024 | CNY | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | +0.05 (+1.20%) | 34,205,401 |
| 5 Mar 2024 | CNY | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | -0.07 (-1.65%) | 34,229,790 |
| 4 Mar 2024 | CNY | 4.25 | 4.28 | 4.21 | 4.23 | 4.23 | -0.02 (-0.47%) | 35,565,078 |
| 1 Mar 2024 | CNY | 4.26 | 4.33 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 47,916,103 |
| 29 Feb 2024 | CNY | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | +0.13 (+3.16%) | 48,948,772 |
| 28 Feb 2024 | CNY | 4.21 | 4.25 | 4.11 | 4.11 | 4.11 | -0.11 (-2.61%) | 54,155,088 |
| 27 Feb 2024 | CNY | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | +0.02 (+0.48%) | 41,121,524 |
| 26 Feb 2024 | CNY | 4.14 | 4.24 | 4.14 | 4.2 | 4.2 | +0.07 (+1.69%) | 56,657,570 |
| 23 Feb 2024 | CNY | 4.13 | 4.14 | 4.08 | 4.13 | 4.13 | 0.0 (0.0%) | 31,023,338 |
| 22 Feb 2024 | CNY | 4.1 | 4.14 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 27,908,577 |
| 21 Feb 2024 | CNY | 4.04 | 4.15 | 4.02 | 4.11 | 4.11 | +0.05 (+1.23%) | 49,415,979 |
| 20 Feb 2024 | CNY | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 27,018,646 |
| 19 Feb 2024 | CNY | 4.07 | 4.09 | 4.03 | 4.08 | 4.08 | +0.04 (+0.99%) | 40,048,794 |
| 8 Feb 2024 | CNY | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | +0.06 (+1.51%) | 53,547,918 |
| 7 Feb 2024 | CNY | 3.99 | 4.03 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 43,006,783 |
| 6 Feb 2024 | CNY | 3.76 | 4 | 3.75 | 3.99 | 3.99 | +0.19 (+5%) | 45,718,773 |
| 5 Feb 2024 | CNY | 3.9 | 3.92 | 3.7 | 3.8 | 3.8 | -0.12 (-3.06%) | 48,020,609 |
