| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 4.45 | 4.53 | 4.3 | 4.33 | 4.33 | -0.13 (-2.91%) | 32,621,230 |
| 11 Apr 2024 | CNY | 4.68 | 4.7 | 4.44 | 4.46 | 4.46 | -0.26 (-5.51%) | 35,495,860 |
| 10 Apr 2024 | CNY | 4.65 | 4.83 | 4.51 | 4.72 | 4.72 | +0.09 (+1.94%) | 43,923,350 |
| 9 Apr 2024 | CNY | 4.73 | 4.88 | 4.4 | 4.63 | 4.63 | -0.1 (-2.11%) | 47,703,310 |
| 8 Apr 2024 | CNY | 4.88 | 5.11 | 4.71 | 4.73 | 4.73 | -0.5 (-9.56%) | 61,073,470 |
| 3 Apr 2024 | CNY | 5.18 | 5.45 | 5.15 | 5.23 | 5.23 | +0.03 (+0.58%) | 48,823,020 |
| 2 Apr 2024 | CNY | 5.46 | 5.47 | 5.15 | 5.2 | 5.2 | -0.27 (-4.94%) | 52,935,560 |
| 1 Apr 2024 | CNY | 5.13 | 5.84 | 5.13 | 5.47 | 5.47 | -0.23 (-4.04%) | 78,020,490 |
| 29 Mar 2024 | CNY | 5.55 | 5.99 | 5.4 | 5.7 | 5.7 | +0.1 (+1.79%) | 79,790,470 |
| 28 Mar 2024 | CNY | 5.43 | 5.74 | 5.19 | 5.6 | 5.6 | +0.1 (+1.82%) | 71,003,360 |
| 27 Mar 2024 | CNY | 5.7 | 6.01 | 5.4 | 5.5 | 5.5 | -0.14 (-2.48%) | 118,343,790 |
| 26 Mar 2024 | CNY | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | +0.51 (+9.94%) | 49,491,590 |
| 25 Mar 2024 | CNY | 5.08 | 5.56 | 5.08 | 5.13 | 5.13 | -0.51 (-9.04%) | 96,230,160 |
| 22 Mar 2024 | CNY | 6.45 | 6.7 | 5.6 | 5.64 | 5.64 | -0.51 (-8.29%) | 152,740,900 |
| 21 Mar 2024 | CNY | 5.73 | 6.15 | 5.69 | 6.15 | 6.15 | +0.56 (+10.02%) | 114,286,530 |
| 20 Mar 2024 | CNY | 5.1 | 5.59 | 5.1 | 5.59 | 5.59 | +0.51 (+10.04%) | 101,280,900 |
| 19 Mar 2024 | CNY | 4.61 | 5.08 | 4.55 | 5.08 | 5.08 | +0.46 (+9.96%) | 99,993,890 |
| 18 Mar 2024 | CNY | 4.47 | 4.78 | 4.38 | 4.62 | 4.62 | +0.25 (+5.72%) | 102,981,380 |
| 15 Mar 2024 | CNY | 3.99 | 4.37 | 3.94 | 4.37 | 4.37 | +0.4 (+10.08%) | 73,329,630 |
| 14 Mar 2024 | CNY | 3.9 | 4.03 | 3.9 | 3.97 | 3.97 | 0.0 (0.0%) | 28,054,800 |
| 13 Mar 2024 | CNY | 4.12 | 4.13 | 3.95 | 3.97 | 3.97 | -0.13 (-3.17%) | 38,665,680 |
| 12 Mar 2024 | CNY | 4.07 | 4.12 | 3.99 | 4.1 | 4.1 | +0.05 (+1.23%) | 39,651,870 |
| 11 Mar 2024 | CNY | 3.97 | 4.16 | 3.94 | 4.05 | 4.05 | -0.02 (-0.49%) | 49,971,100 |
| 8 Mar 2024 | CNY | 4.48 | 4.48 | 4.06 | 4.07 | 4.07 | -0.14 (-3.33%) | 87,746,860 |
| 7 Mar 2024 | CNY | 3.89 | 4.21 | 3.8 | 4.21 | 4.21 | +0.38 (+9.92%) | 46,215,310 |
| 6 Mar 2024 | CNY | 3.65 | 3.88 | 3.65 | 3.83 | 3.83 | +0.03 (+0.79%) | 40,107,200 |
| 5 Mar 2024 | CNY | 4.01 | 4.01 | 3.78 | 3.8 | 3.8 | -0.22 (-5.47%) | 47,135,960 |
| 4 Mar 2024 | CNY | 3.99 | 4.1 | 3.9 | 4.02 | 4.02 | +0.09 (+2.29%) | 53,518,310 |
| 1 Mar 2024 | CNY | 4.05 | 4.17 | 3.9 | 3.93 | 3.93 | -0.29 (-6.87%) | 69,705,520 |
| 29 Feb 2024 | CNY | 3.82 | 4.32 | 3.82 | 4.22 | 4.22 | -0.02 (-0.47%) | 101,887,310 |
