| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.89 | 4.93 | 4.68 | 4.7 | 4.7 | -0.19 (-3.89%) | 6,631,690 |
| 11 Apr 2024 | CNY | 4.78 | 4.99 | 4.67 | 4.89 | 4.89 | +0.11 (+2.30%) | 7,458,310 |
| 10 Apr 2024 | CNY | 4.96 | 4.96 | 4.72 | 4.78 | 4.78 | -0.18 (-3.63%) | 7,644,700 |
| 9 Apr 2024 | CNY | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | +0.08 (+1.64%) | 5,784,580 |
| 8 Apr 2024 | CNY | 5.17 | 5.17 | 4.87 | 4.88 | 4.88 | -0.27 (-5.24%) | 8,054,910 |
| 3 Apr 2024 | CNY | 5.24 | 5.26 | 5.11 | 5.15 | 5.15 | -0.12 (-2.28%) | 6,188,690 |
| 2 Apr 2024 | CNY | 5.28 | 5.29 | 5.19 | 5.27 | 5.27 | 0.0 (0.0%) | 6,226,140 |
| 1 Apr 2024 | CNY | 5.2 | 5.27 | 5.18 | 5.27 | 5.27 | +0.08 (+1.54%) | 6,573,470 |
| 29 Mar 2024 | CNY | 5.1 | 5.22 | 5.07 | 5.19 | 5.19 | +0.09 (+1.76%) | 8,002,100 |
| 28 Mar 2024 | CNY | 4.93 | 5.15 | 4.9 | 5.1 | 5.1 | +0.18 (+3.66%) | 12,792,920 |
| 27 Mar 2024 | CNY | 5.23 | 5.27 | 4.92 | 4.92 | 4.92 | -0.39 (-7.34%) | 21,818,620 |
| 26 Mar 2024 | CNY | 5.42 | 5.85 | 5.22 | 5.31 | 5.31 | -0.01 (-0.19%) | 26,828,660 |
| 25 Mar 2024 | CNY | 5.49 | 5.52 | 5.32 | 5.32 | 5.32 | -0.16 (-2.92%) | 6,797,750 |
| 22 Mar 2024 | CNY | 5.58 | 5.6 | 5.46 | 5.48 | 5.48 | -0.1 (-1.79%) | 8,614,580 |
| 21 Mar 2024 | CNY | 5.65 | 5.71 | 5.51 | 5.58 | 5.58 | -0.06 (-1.06%) | 10,228,460 |
| 20 Mar 2024 | CNY | 5.69 | 5.77 | 5.59 | 5.64 | 5.64 | -0.03 (-0.53%) | 13,496,470 |
| 19 Mar 2024 | CNY | 5.8 | 5.86 | 5.61 | 5.67 | 5.67 | -0.13 (-2.24%) | 22,892,620 |
| 18 Mar 2024 | CNY | 5.65 | 6.19 | 5.65 | 5.8 | 5.8 | +0.17 (+3.02%) | 42,556,770 |
| 15 Mar 2024 | CNY | 5.48 | 5.65 | 5.36 | 5.63 | 5.63 | +0.19 (+3.49%) | 15,606,240 |
| 14 Mar 2024 | CNY | 5.35 | 5.55 | 5.26 | 5.44 | 5.44 | +0.08 (+1.49%) | 16,196,240 |
| 13 Mar 2024 | CNY | 5.14 | 5.42 | 5.14 | 5.36 | 5.36 | +0.18 (+3.47%) | 15,399,680 |
| 12 Mar 2024 | CNY | 4.99 | 5.18 | 4.98 | 5.18 | 5.18 | +0.21 (+4.23%) | 8,903,850 |
| 11 Mar 2024 | CNY | 4.91 | 4.99 | 4.91 | 4.97 | 4.97 | +0.06 (+1.22%) | 7,013,320 |
| 8 Mar 2024 | CNY | 4.94 | 5.06 | 4.87 | 4.91 | 4.91 | -0.01 (-0.20%) | 6,704,790 |
| 7 Mar 2024 | CNY | 4.97 | 5.08 | 4.89 | 4.92 | 4.92 | -0.02 (-0.40%) | 7,170,700 |
| 6 Mar 2024 | CNY | 4.81 | 4.99 | 4.81 | 4.94 | 4.94 | +0.13 (+2.70%) | 7,343,940 |
| 5 Mar 2024 | CNY | 4.96 | 4.97 | 4.8 | 4.81 | 4.81 | -0.17 (-3.41%) | 5,895,480 |
| 4 Mar 2024 | CNY | 5.1 | 5.19 | 4.92 | 4.98 | 4.98 | -0.14 (-2.73%) | 9,313,690 |
| 1 Mar 2024 | CNY | 5.2 | 5.27 | 5.03 | 5.12 | 5.12 | -0.08 (-1.54%) | 7,886,840 |
| 29 Feb 2024 | CNY | 4.82 | 5.22 | 4.79 | 5.2 | 5.2 | +0.22 (+4.42%) | 12,079,390 |
