| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.15 | 4.17 | 4.01 | 4.04 | 4.04 | -0.11 (-2.65%) | 10,203,210 |
| 11 Apr 2024 | CNY | 4.17 | 4.24 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 8,783,560 |
| 10 Apr 2024 | CNY | 4.33 | 4.33 | 4.14 | 4.19 | 4.19 | -0.15 (-3.46%) | 7,122,310 |
| 9 Apr 2024 | CNY | 4.25 | 4.34 | 4.18 | 4.34 | 4.34 | +0.1 (+2.36%) | 7,499,610 |
| 8 Apr 2024 | CNY | 4.31 | 4.32 | 4.22 | 4.24 | 4.24 | -0.08 (-1.85%) | 7,497,950 |
| 3 Apr 2024 | CNY | 4.28 | 4.33 | 4.23 | 4.32 | 4.32 | +0.02 (+0.47%) | 7,628,220 |
| 2 Apr 2024 | CNY | 4.29 | 4.32 | 4.23 | 4.3 | 4.3 | +0.02 (+0.47%) | 7,554,560 |
| 1 Apr 2024 | CNY | 4.18 | 4.28 | 4.17 | 4.28 | 4.28 | +0.1 (+2.39%) | 8,129,880 |
| 29 Mar 2024 | CNY | 4.14 | 4.22 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 8,983,570 |
| 28 Mar 2024 | CNY | 4.02 | 4.26 | 4 | 4.15 | 4.15 | +0.12 (+2.98%) | 12,155,460 |
| 27 Mar 2024 | CNY | 4.12 | 4.14 | 4.03 | 4.03 | 4.03 | -0.08 (-1.95%) | 5,815,730 |
| 26 Mar 2024 | CNY | 4.08 | 4.16 | 4.04 | 4.11 | 4.11 | +0.03 (+0.74%) | 7,065,620 |
| 25 Mar 2024 | CNY | 4.16 | 4.22 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 8,951,220 |
| 22 Mar 2024 | CNY | 4.34 | 4.35 | 4.15 | 4.18 | 4.18 | -0.18 (-4.13%) | 11,720,440 |
| 21 Mar 2024 | CNY | 4.29 | 4.39 | 4.25 | 4.36 | 4.36 | +0.07 (+1.63%) | 15,838,430 |
| 20 Mar 2024 | CNY | 4.28 | 4.31 | 4.19 | 4.29 | 4.29 | -0.04 (-0.92%) | 18,316,390 |
| 19 Mar 2024 | CNY | 4.12 | 4.34 | 4.08 | 4.33 | 4.33 | +0.19 (+4.59%) | 26,601,150 |
| 18 Mar 2024 | CNY | 4.01 | 4.26 | 3.97 | 4.14 | 4.14 | +0.14 (+3.50%) | 21,502,340 |
| 15 Mar 2024 | CNY | 3.91 | 4.01 | 3.91 | 4 | 4 | +0.07 (+1.78%) | 9,311,140 |
| 14 Mar 2024 | CNY | 3.93 | 3.97 | 3.86 | 3.93 | 3.93 | -0.01 (-0.25%) | 7,055,160 |
| 13 Mar 2024 | CNY | 3.98 | 3.99 | 3.89 | 3.94 | 3.94 | -0.03 (-0.76%) | 8,083,000 |
| 12 Mar 2024 | CNY | 3.89 | 3.98 | 3.86 | 3.97 | 3.97 | +0.09 (+2.32%) | 11,077,870 |
| 11 Mar 2024 | CNY | 3.8 | 3.88 | 3.78 | 3.88 | 3.88 | +0.05 (+1.31%) | 7,555,870 |
| 8 Mar 2024 | CNY | 3.84 | 3.88 | 3.77 | 3.83 | 3.83 | 0.0 (0.0%) | 6,633,100 |
| 7 Mar 2024 | CNY | 3.86 | 3.93 | 3.83 | 3.83 | 3.83 | -0.03 (-0.78%) | 9,225,720 |
| 6 Mar 2024 | CNY | 3.8 | 3.89 | 3.78 | 3.86 | 3.86 | +0.05 (+1.31%) | 6,144,730 |
| 5 Mar 2024 | CNY | 3.92 | 3.92 | 3.8 | 3.81 | 3.81 | -0.11 (-2.81%) | 8,208,780 |
| 4 Mar 2024 | CNY | 3.95 | 3.96 | 3.86 | 3.92 | 3.92 | -0.03 (-0.76%) | 7,795,050 |
| 1 Mar 2024 | CNY | 3.93 | 3.97 | 3.87 | 3.95 | 3.95 | +0.02 (+0.51%) | 10,295,970 |
| 29 Feb 2024 | CNY | 3.75 | 3.94 | 3.71 | 3.93 | 3.93 | +0.15 (+3.97%) | 14,907,950 |
