| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 5.27 | 5.33 | 5.24 | 5.33 | 5.33 | +0.05 (+0.95%) | 4,992,520 |
| 2 Apr 2024 | CNY | 5.24 | 5.32 | 5.22 | 5.28 | 5.28 | +0.04 (+0.76%) | 5,746,920 |
| 1 Apr 2024 | CNY | 5.18 | 5.24 | 5.14 | 5.24 | 5.24 | +0.06 (+1.16%) | 4,974,280 |
| 29 Mar 2024 | CNY | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | +0.13 (+2.57%) | 2,989,250 |
| 28 Mar 2024 | CNY | 4.95 | 5.08 | 4.95 | 5.05 | 5.05 | +0.1 (+2.02%) | 4,440,960 |
| 27 Mar 2024 | CNY | 5.06 | 5.09 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 3,769,300 |
| 26 Mar 2024 | CNY | 5.06 | 5.11 | 4.98 | 5.05 | 5.05 | -0.01 (-0.20%) | 4,019,780 |
| 25 Mar 2024 | CNY | 5.11 | 5.16 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 4,205,490 |
| 22 Mar 2024 | CNY | 5.21 | 5.21 | 5.06 | 5.13 | 5.13 | -0.07 (-1.35%) | 5,873,780 |
| 21 Mar 2024 | CNY | 5.2 | 5.24 | 5.13 | 5.2 | 5.2 | +0.02 (+0.39%) | 5,633,740 |
| 20 Mar 2024 | CNY | 5.14 | 5.19 | 5.12 | 5.18 | 5.18 | +0.05 (+0.97%) | 4,852,521 |
| 19 Mar 2024 | CNY | 5.16 | 5.2 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 4,546,492 |
| 18 Mar 2024 | CNY | 5.18 | 5.2 | 5.1 | 5.16 | 5.16 | +0.02 (+0.39%) | 5,841,868 |
| 15 Mar 2024 | CNY | 5.03 | 5.17 | 4.99 | 5.14 | 5.14 | +0.11 (+2.19%) | 5,424,610 |
| 14 Mar 2024 | CNY | 5 | 5.05 | 4.94 | 5.03 | 5.03 | +0.02 (+0.40%) | 5,619,540 |
| 13 Mar 2024 | CNY | 5.04 | 5.08 | 4.93 | 5.01 | 5.01 | -0.04 (-0.79%) | 5,994,146 |
| 12 Mar 2024 | CNY | 4.92 | 5.05 | 4.89 | 5.05 | 5.05 | +0.13 (+2.64%) | 7,558,120 |
| 11 Mar 2024 | CNY | 4.86 | 4.92 | 4.83 | 4.92 | 4.92 | +0.09 (+1.86%) | 5,666,313 |
| 8 Mar 2024 | CNY | 4.83 | 4.86 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 4,890,460 |
| 7 Mar 2024 | CNY | 4.82 | 4.92 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 6,649,080 |
| 6 Mar 2024 | CNY | 4.67 | 4.84 | 4.66 | 4.82 | 4.82 | +0.12 (+2.55%) | 8,048,179 |
| 5 Mar 2024 | CNY | 4.81 | 4.81 | 4.68 | 4.7 | 4.7 | -0.13 (-2.69%) | 5,993,079 |
| 4 Mar 2024 | CNY | 4.78 | 4.85 | 4.66 | 4.83 | 4.83 | +0.02 (+0.42%) | 7,363,380 |
| 1 Mar 2024 | CNY | 4.85 | 4.91 | 4.71 | 4.81 | 4.81 | -0.01 (-0.21%) | 9,603,540 |
| 29 Feb 2024 | CNY | 4.61 | 4.84 | 4.61 | 4.82 | 4.82 | +0.12 (+2.55%) | 10,176,400 |
| 28 Feb 2024 | CNY | 5.15 | 5.3 | 4.69 | 4.7 | 4.7 | -0.4 (-7.84%) | 15,513,960 |
| 27 Feb 2024 | CNY | 4.98 | 5.1 | 4.96 | 5.1 | 5.1 | +0.07 (+1.39%) | 7,171,480 |
| 26 Feb 2024 | CNY | 4.97 | 5.13 | 4.92 | 5.03 | 5.03 | +0.12 (+2.44%) | 12,267,860 |
| 23 Feb 2024 | CNY | 4.75 | 4.91 | 4.74 | 4.91 | 4.91 | +0.15 (+3.15%) | 8,654,280 |
| 22 Feb 2024 | CNY | 4.65 | 4.76 | 4.62 | 4.76 | 4.76 | +0.09 (+1.93%) | 7,147,260 |
