| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.01 | 4.04 | 3.96 | 3.97 | 3.97 | -0.05 (-1.24%) | 15,303,410 |
| 11 Apr 2024 | CNY | 3.94 | 4.06 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 21,003,130 |
| 10 Apr 2024 | CNY | 4.06 | 4.07 | 3.93 | 3.97 | 3.97 | -0.1 (-2.46%) | 24,090,700 |
| 9 Apr 2024 | CNY | 4.08 | 4.09 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 14,071,100 |
| 8 Apr 2024 | CNY | 4.13 | 4.14 | 4.06 | 4.06 | 4.06 | -0.09 (-2.17%) | 18,938,370 |
| 3 Apr 2024 | CNY | 4.18 | 4.2 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 20,646,630 |
| 2 Apr 2024 | CNY | 4.28 | 4.29 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 30,243,710 |
| 1 Apr 2024 | CNY | 4.23 | 4.3 | 4.21 | 4.29 | 4.29 | +0.11 (+2.63%) | 33,180,280 |
| 29 Mar 2024 | CNY | 4.2 | 4.22 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 26,036,740 |
| 28 Mar 2024 | CNY | 4.15 | 4.25 | 4.14 | 4.19 | 4.19 | +0.05 (+1.21%) | 38,348,320 |
| 27 Mar 2024 | CNY | 4.31 | 4.34 | 4.13 | 4.14 | 4.14 | -0.15 (-3.50%) | 32,632,150 |
| 26 Mar 2024 | CNY | 4.32 | 4.37 | 4.22 | 4.29 | 4.29 | -0.07 (-1.61%) | 39,588,990 |
| 25 Mar 2024 | CNY | 4.47 | 4.54 | 4.34 | 4.36 | 4.36 | -0.11 (-2.46%) | 49,505,030 |
| 22 Mar 2024 | CNY | 4.57 | 4.63 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 60,408,920 |
| 21 Mar 2024 | CNY | 4.58 | 4.66 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 49,642,490 |
| 20 Mar 2024 | CNY | 4.63 | 4.67 | 4.53 | 4.59 | 4.59 | -0.07 (-1.50%) | 61,973,770 |
| 19 Mar 2024 | CNY | 4.69 | 4.83 | 4.63 | 4.66 | 4.66 | -0.06 (-1.27%) | 83,219,320 |
| 18 Mar 2024 | CNY | 4.69 | 4.8 | 4.62 | 4.72 | 4.72 | +0.04 (+0.85%) | 85,140,770 |
| 15 Mar 2024 | CNY | 4.67 | 4.87 | 4.62 | 4.68 | 4.68 | -0.11 (-2.30%) | 100,173,850 |
| 14 Mar 2024 | CNY | 4.44 | 4.97 | 4.35 | 4.79 | 4.79 | +0.27 (+5.97%) | 164,390,820 |
| 13 Mar 2024 | CNY | 4.58 | 4.79 | 4.47 | 4.52 | 4.52 | -0.17 (-3.62%) | 142,431,970 |
| 12 Mar 2024 | CNY | 4.94 | 4.94 | 4.68 | 4.69 | 4.69 | +0.2 (+4.45%) | 242,769,780 |
| 11 Mar 2024 | CNY | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | +0.41 (+10.05%) | 20,813,770 |
| 8 Mar 2024 | CNY | 3.83 | 4.16 | 3.8 | 4.08 | 4.08 | +0.24 (+6.25%) | 62,717,890 |
| 7 Mar 2024 | CNY | 3.9 | 3.95 | 3.83 | 3.84 | 3.84 | -0.09 (-2.29%) | 23,264,000 |
| 6 Mar 2024 | CNY | 3.97 | 4.07 | 3.87 | 3.93 | 3.93 | -0.02 (-0.51%) | 38,388,610 |
| 5 Mar 2024 | CNY | 3.78 | 4.13 | 3.72 | 3.95 | 3.95 | +0.15 (+3.95%) | 53,246,310 |
| 4 Mar 2024 | CNY | 3.84 | 3.86 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 13,739,680 |
| 1 Mar 2024 | CNY | 3.82 | 3.86 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 16,322,910 |
| 29 Feb 2024 | CNY | 3.7 | 3.83 | 3.68 | 3.83 | 3.83 | +0.1 (+2.68%) | 21,887,970 |
