| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.7 | 3.7 | 3.56 | 3.59 | 3.59 | -0.09 (-2.45%) | 7,889,500 |
| 11 Apr 2024 | CNY | 3.66 | 3.75 | 3.61 | 3.68 | 3.68 | 0.0 (0.0%) | 7,220,300 |
| 10 Apr 2024 | CNY | 3.81 | 3.82 | 3.64 | 3.68 | 3.68 | -0.13 (-3.41%) | 9,644,400 |
| 9 Apr 2024 | CNY | 3.75 | 3.81 | 3.73 | 3.81 | 3.81 | +0.08 (+2.14%) | 7,720,300 |
| 8 Apr 2024 | CNY | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -0.14 (-3.62%) | 11,346,610 |
| 3 Apr 2024 | CNY | 3.93 | 3.95 | 3.82 | 3.87 | 3.87 | -0.07 (-1.78%) | 10,041,400 |
| 2 Apr 2024 | CNY | 3.95 | 3.98 | 3.89 | 3.94 | 3.94 | -0.03 (-0.76%) | 10,007,670 |
| 1 Apr 2024 | CNY | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | +0.1 (+2.58%) | 12,027,260 |
| 29 Mar 2024 | CNY | 3.85 | 3.9 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 8,444,250 |
| 28 Mar 2024 | CNY | 3.79 | 3.89 | 3.76 | 3.85 | 3.85 | +0.07 (+1.85%) | 12,544,790 |
| 27 Mar 2024 | CNY | 4 | 4.01 | 3.77 | 3.78 | 3.78 | -0.21 (-5.26%) | 16,343,900 |
| 26 Mar 2024 | CNY | 4.01 | 4.02 | 3.89 | 3.99 | 3.99 | 0.0 (0.0%) | 16,248,300 |
| 25 Mar 2024 | CNY | 4.05 | 4.08 | 3.98 | 3.99 | 3.99 | -0.1 (-2.44%) | 15,917,450 |
| 22 Mar 2024 | CNY | 4.2 | 4.23 | 4.08 | 4.09 | 4.09 | -0.15 (-3.54%) | 22,731,100 |
| 21 Mar 2024 | CNY | 4.14 | 4.3 | 4.08 | 4.24 | 4.24 | +0.12 (+2.91%) | 29,034,080 |
| 20 Mar 2024 | CNY | 4.08 | 4.16 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 16,340,900 |
| 19 Mar 2024 | CNY | 4.18 | 4.25 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 19,906,750 |
| 18 Mar 2024 | CNY | 4.12 | 4.18 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 24,808,970 |
| 15 Mar 2024 | CNY | 4.18 | 4.18 | 4.04 | 4.09 | 4.09 | -0.07 (-1.68%) | 24,926,130 |
| 14 Mar 2024 | CNY | 4.11 | 4.24 | 4.02 | 4.16 | 4.16 | +0.07 (+1.71%) | 42,158,600 |
| 13 Mar 2024 | CNY | 4.13 | 4.29 | 4.06 | 4.09 | 4.09 | -0.12 (-2.85%) | 42,205,400 |
| 12 Mar 2024 | CNY | 4.36 | 4.65 | 4.12 | 4.21 | 4.21 | -0.09 (-2.09%) | 86,555,530 |
| 11 Mar 2024 | CNY | 4.1 | 4.3 | 3.98 | 4.3 | 4.3 | +0.39 (+9.97%) | 38,779,030 |
| 8 Mar 2024 | CNY | 3.52 | 3.91 | 3.52 | 3.91 | 3.91 | +0.36 (+10.14%) | 22,813,200 |
| 7 Mar 2024 | CNY | 3.59 | 3.64 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 12,597,100 |
| 6 Mar 2024 | CNY | 3.49 | 3.61 | 3.46 | 3.59 | 3.59 | +0.11 (+3.16%) | 14,545,850 |
| 5 Mar 2024 | CNY | 3.61 | 3.61 | 3.46 | 3.48 | 3.48 | -0.12 (-3.33%) | 13,571,300 |
| 4 Mar 2024 | CNY | 3.69 | 3.72 | 3.54 | 3.6 | 3.6 | -0.11 (-2.96%) | 14,891,060 |
| 1 Mar 2024 | CNY | 3.77 | 3.84 | 3.65 | 3.71 | 3.71 | -0.03 (-0.80%) | 15,594,500 |
| 29 Feb 2024 | CNY | 3.53 | 3.75 | 3.49 | 3.74 | 3.74 | +0.12 (+3.31%) | 19,317,650 |
