| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 5.49 | 5.51 | 5.41 | 5.43 | 5.43 | -0.07 (-1.27%) | 26,400,970 |
| 11 Apr 2024 | CNY | 5.46 | 5.52 | 5.42 | 5.5 | 5.5 | +0.03 (+0.55%) | 27,911,100 |
| 10 Apr 2024 | CNY | 5.49 | 5.53 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 32,333,570 |
| 9 Apr 2024 | CNY | 5.49 | 5.51 | 5.46 | 5.49 | 5.49 | +0.01 (+0.18%) | 23,525,710 |
| 8 Apr 2024 | CNY | 5.48 | 5.53 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 34,173,230 |
| 3 Apr 2024 | CNY | 5.47 | 5.5 | 5.43 | 5.48 | 5.48 | +0.01 (+0.18%) | 25,035,690 |
| 2 Apr 2024 | CNY | 5.45 | 5.51 | 5.44 | 5.47 | 5.47 | +0.01 (+0.18%) | 30,227,590 |
| 1 Apr 2024 | CNY | 5.4 | 5.46 | 5.39 | 5.46 | 5.46 | +0.07 (+1.30%) | 32,261,540 |
| 29 Mar 2024 | CNY | 5.36 | 5.4 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 26,564,810 |
| 28 Mar 2024 | CNY | 5.42 | 5.43 | 5.34 | 5.36 | 5.36 | -0.07 (-1.29%) | 38,569,660 |
| 27 Mar 2024 | CNY | 5.42 | 5.48 | 5.41 | 5.43 | 5.43 | 0.0 (0.0%) | 40,318,600 |
| 26 Mar 2024 | CNY | 5.38 | 5.43 | 5.38 | 5.43 | 5.43 | +0.04 (+0.74%) | 27,161,360 |
| 25 Mar 2024 | CNY | 5.35 | 5.42 | 5.34 | 5.39 | 5.39 | +0.03 (+0.56%) | 31,977,300 |
| 22 Mar 2024 | CNY | 5.41 | 5.42 | 5.33 | 5.36 | 5.36 | -0.05 (-0.92%) | 30,747,480 |
| 21 Mar 2024 | CNY | 5.41 | 5.44 | 5.39 | 5.41 | 5.41 | 0.0 (0.0%) | 26,572,230 |
| 20 Mar 2024 | CNY | 5.37 | 5.41 | 5.36 | 5.41 | 5.41 | +0.04 (+0.74%) | 23,392,750 |
| 19 Mar 2024 | CNY | 5.44 | 5.44 | 5.37 | 5.37 | 5.37 | -0.07 (-1.29%) | 24,933,670 |
| 18 Mar 2024 | CNY | 5.41 | 5.44 | 5.39 | 5.44 | 5.44 | +0.03 (+0.55%) | 24,987,880 |
| 15 Mar 2024 | CNY | 5.38 | 5.42 | 5.36 | 5.41 | 5.41 | +0.05 (+0.93%) | 28,091,350 |
| 14 Mar 2024 | CNY | 5.35 | 5.4 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 22,909,160 |
| 13 Mar 2024 | CNY | 5.4 | 5.41 | 5.33 | 5.36 | 5.36 | -0.05 (-0.92%) | 29,243,360 |
| 12 Mar 2024 | CNY | 5.44 | 5.45 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 32,169,380 |
| 11 Mar 2024 | CNY | 5.46 | 5.48 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 28,905,020 |
| 8 Mar 2024 | CNY | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | +0.01 (+0.18%) | 26,877,340 |
| 7 Mar 2024 | CNY | 5.43 | 5.51 | 5.43 | 5.45 | 5.45 | +0.02 (+0.37%) | 32,601,120 |
| 6 Mar 2024 | CNY | 5.48 | 5.49 | 5.43 | 5.43 | 5.43 | -0.05 (-0.91%) | 24,915,750 |
| 5 Mar 2024 | CNY | 5.41 | 5.49 | 5.41 | 5.48 | 5.48 | +0.06 (+1.11%) | 28,973,840 |
| 4 Mar 2024 | CNY | 5.48 | 5.48 | 5.4 | 5.42 | 5.42 | -0.06 (-1.09%) | 35,122,750 |
| 1 Mar 2024 | CNY | 5.5 | 5.52 | 5.47 | 5.48 | 5.48 | -0.03 (-0.54%) | 26,840,940 |
| 29 Feb 2024 | CNY | 5.43 | 5.52 | 5.43 | 5.51 | 5.51 | +0.05 (+0.92%) | 39,120,220 |
