| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 3.2 | 3.24 | 3.16 | 3.16 | 3.16 | -0.05 (-1.56%) | 15,101,124 |
| 3 Apr 2024 | CNY | 3.25 | 3.26 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 12,747,321 |
| 2 Apr 2024 | CNY | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 13,515,321 |
| 1 Apr 2024 | CNY | 3.17 | 3.3 | 3.16 | 3.29 | 3.29 | +0.11 (+3.46%) | 18,871,006 |
| 29 Mar 2024 | CNY | 3.18 | 3.21 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 11,276,203 |
| 28 Mar 2024 | CNY | 3.12 | 3.21 | 3.11 | 3.17 | 3.17 | +0.06 (+1.93%) | 16,317,592 |
| 27 Mar 2024 | CNY | 3.23 | 3.25 | 3.11 | 3.11 | 3.11 | -0.13 (-4.01%) | 20,085,591 |
| 26 Mar 2024 | CNY | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | +0.05 (+1.57%) | 22,118,560 |
| 25 Mar 2024 | CNY | 3.24 | 3.29 | 3.19 | 3.19 | 3.19 | -0.05 (-1.54%) | 23,065,172 |
| 22 Mar 2024 | CNY | 3.31 | 3.31 | 3.21 | 3.24 | 3.24 | -0.07 (-2.11%) | 18,426,360 |
| 21 Mar 2024 | CNY | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 17,413,419 |
| 20 Mar 2024 | CNY | 3.3 | 3.36 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 17,076,663 |
| 19 Mar 2024 | CNY | 3.37 | 3.37 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 19,891,145 |
| 18 Mar 2024 | CNY | 3.33 | 3.41 | 3.32 | 3.39 | 3.39 | +0.09 (+2.73%) | 26,984,989 |
| 15 Mar 2024 | CNY | 3.25 | 3.32 | 3.21 | 3.3 | 3.3 | +0.05 (+1.54%) | 22,378,408 |
| 14 Mar 2024 | CNY | 3.32 | 3.35 | 3.22 | 3.25 | 3.25 | -0.07 (-2.11%) | 18,114,138 |
| 13 Mar 2024 | CNY | 3.27 | 3.35 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 25,093,410 |
| 12 Mar 2024 | CNY | 3.22 | 3.29 | 3.19 | 3.28 | 3.28 | +0.07 (+2.18%) | 20,210,657 |
| 11 Mar 2024 | CNY | 3.13 | 3.21 | 3.1 | 3.21 | 3.21 | +0.08 (+2.56%) | 18,305,612 |
| 8 Mar 2024 | CNY | 3.15 | 3.17 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 13,735,053 |
| 7 Mar 2024 | CNY | 3.2 | 3.23 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 15,939,400 |
| 6 Mar 2024 | CNY | 3.17 | 3.22 | 3.13 | 3.18 | 3.18 | -0.01 (-0.31%) | 15,627,200 |
| 5 Mar 2024 | CNY | 3.19 | 3.24 | 3.11 | 3.19 | 3.19 | 0.0 (0.0%) | 21,779,187 |
| 4 Mar 2024 | CNY | 3.28 | 3.3 | 3.17 | 3.19 | 3.19 | -0.09 (-2.74%) | 19,219,100 |
| 1 Mar 2024 | CNY | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 17,507,062 |
| 29 Feb 2024 | CNY | 3.1 | 3.3 | 3.08 | 3.29 | 3.29 | +0.18 (+5.79%) | 25,816,730 |
| 28 Feb 2024 | CNY | 3.38 | 3.38 | 3.11 | 3.11 | 3.11 | -0.27 (-7.99%) | 45,086,045 |
| 27 Feb 2024 | CNY | 3.32 | 3.47 | 3.28 | 3.38 | 3.38 | +0.16 (+4.97%) | 42,264,029 |
| 26 Feb 2024 | CNY | 3.17 | 3.27 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 26,241,036 |
| 23 Feb 2024 | CNY | 3.11 | 3.17 | 3.07 | 3.16 | 3.16 | +0.06 (+1.94%) | 19,250,380 |
