| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.32 | 3.37 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 21,701,810 |
| 11 Apr 2024 | CNY | 3.31 | 3.39 | 3.26 | 3.33 | 3.33 | +0.01 (+0.30%) | 23,783,380 |
| 10 Apr 2024 | CNY | 3.44 | 3.48 | 3.25 | 3.32 | 3.32 | -0.12 (-3.49%) | 32,976,820 |
| 9 Apr 2024 | CNY | 3.42 | 3.46 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 27,787,260 |
| 8 Apr 2024 | CNY | 3.64 | 3.67 | 3.4 | 3.4 | 3.4 | -0.25 (-6.85%) | 47,941,450 |
| 3 Apr 2024 | CNY | 3.84 | 3.87 | 3.64 | 3.65 | 3.65 | -0.19 (-4.95%) | 48,444,800 |
| 2 Apr 2024 | CNY | 3.89 | 3.97 | 3.75 | 3.84 | 3.84 | -0.05 (-1.29%) | 68,720,020 |
| 1 Apr 2024 | CNY | 3.8 | 3.91 | 3.8 | 3.89 | 3.89 | +0.05 (+1.30%) | 59,690,500 |
| 29 Mar 2024 | CNY | 3.94 | 3.98 | 3.73 | 3.84 | 3.84 | -0.15 (-3.76%) | 75,606,130 |
| 28 Mar 2024 | CNY | 3.77 | 4.12 | 3.75 | 3.99 | 3.99 | +0.22 (+5.84%) | 101,818,790 |
| 27 Mar 2024 | CNY | 3.77 | 3.96 | 3.77 | 3.77 | 3.77 | -0.42 (-10.02%) | 106,104,180 |
| 26 Mar 2024 | CNY | 4.3 | 4.33 | 4.19 | 4.19 | 4.19 | -0.46 (-9.89%) | 59,087,280 |
| 25 Mar 2024 | CNY | 4.41 | 4.78 | 4.25 | 4.65 | 4.65 | +0.29 (+6.65%) | 171,627,290 |
| 22 Mar 2024 | CNY | 5.15 | 5.28 | 4.32 | 4.36 | 4.36 | -0.44 (-9.17%) | 115,579,480 |
| 21 Mar 2024 | CNY | 4.4 | 4.8 | 4.39 | 4.8 | 4.8 | +0.44 (+10.09%) | 84,553,540 |
| 20 Mar 2024 | CNY | 4.17 | 4.36 | 3.9 | 4.36 | 4.36 | +0.4 (+10.10%) | 174,246,260 |
| 19 Mar 2024 | CNY | 3.83 | 3.96 | 3.78 | 3.96 | 3.96 | +0.36 (+10%) | 47,955,210 |
| 18 Mar 2024 | CNY | 3.27 | 3.6 | 3.25 | 3.6 | 3.6 | +0.33 (+10.09%) | 70,463,060 |
| 15 Mar 2024 | CNY | 3.25 | 3.3 | 3.21 | 3.27 | 3.27 | +0.03 (+0.93%) | 43,205,090 |
| 14 Mar 2024 | CNY | 3.31 | 3.38 | 3.17 | 3.24 | 3.24 | -0.07 (-2.11%) | 50,415,450 |
| 13 Mar 2024 | CNY | 3.42 | 3.53 | 3.3 | 3.31 | 3.31 | -0.11 (-3.22%) | 97,288,760 |
| 12 Mar 2024 | CNY | 3.14 | 3.42 | 3.03 | 3.42 | 3.42 | +0.31 (+9.97%) | 72,640,750 |
| 11 Mar 2024 | CNY | 2.99 | 3.28 | 2.98 | 3.11 | 3.11 | +0.13 (+4.36%) | 74,903,540 |
| 8 Mar 2024 | CNY | 3.06 | 3.08 | 2.91 | 2.98 | 2.98 | -0.05 (-1.65%) | 30,722,500 |
| 7 Mar 2024 | CNY | 3.23 | 3.28 | 3.02 | 3.03 | 3.03 | -0.08 (-2.57%) | 58,592,940 |
| 6 Mar 2024 | CNY | 2.85 | 3.11 | 2.85 | 3.11 | 3.11 | +0.28 (+9.89%) | 19,665,100 |
| 5 Mar 2024 | CNY | 2.97 | 2.97 | 2.81 | 2.83 | 2.83 | -0.14 (-4.71%) | 26,900,770 |
| 4 Mar 2024 | CNY | 3.03 | 3.09 | 2.92 | 2.97 | 2.97 | -0.06 (-1.98%) | 24,023,750 |
| 1 Mar 2024 | CNY | 3.07 | 3.1 | 2.96 | 3.03 | 3.03 | -0.02 (-0.66%) | 27,394,040 |
| 29 Feb 2024 | CNY | 2.89 | 3.08 | 2.87 | 3.05 | 3.05 | +0.06 (+2.01%) | 38,977,240 |
