| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 3.63 | 3.68 | 3.48 | 3.49 | 3.49 | -0.16 (-4.38%) | 18,001,100 |
| 11 Apr 2024 | CNY | 3.71 | 3.79 | 3.63 | 3.65 | 3.65 | -0.12 (-3.18%) | 17,260,870 |
| 10 Apr 2024 | CNY | 4.03 | 4.04 | 3.72 | 3.77 | 3.77 | -0.31 (-7.60%) | 30,250,770 |
| 9 Apr 2024 | CNY | 4.1 | 4.18 | 3.95 | 4.08 | 4.08 | -0.16 (-3.77%) | 34,366,180 |
| 8 Apr 2024 | CNY | 4.79 | 4.79 | 4.24 | 4.24 | 4.24 | -0.11 (-2.53%) | 69,105,950 |
| 3 Apr 2024 | CNY | 3.98 | 4.35 | 3.96 | 4.35 | 4.35 | +0.4 (+10.13%) | 14,294,710 |
| 2 Apr 2024 | CNY | 4.07 | 4.09 | 3.92 | 3.95 | 3.95 | -0.17 (-4.13%) | 28,796,820 |
| 1 Apr 2024 | CNY | 3.78 | 4.2 | 3.76 | 4.12 | 4.12 | +0.3 (+7.85%) | 40,217,080 |
| 29 Mar 2024 | CNY | 4.11 | 4.12 | 3.75 | 3.82 | 3.82 | -0.35 (-8.39%) | 33,781,890 |
| 28 Mar 2024 | CNY | 4.04 | 4.24 | 3.97 | 4.17 | 4.17 | +0.01 (+0.24%) | 35,419,310 |
| 27 Mar 2024 | CNY | 3.93 | 4.2 | 3.86 | 4.16 | 4.16 | +0.16 (+4%) | 38,304,850 |
| 26 Mar 2024 | CNY | 3.79 | 4.17 | 3.77 | 4 | 4 | +0.21 (+5.54%) | 26,622,800 |
| 25 Mar 2024 | CNY | 3.84 | 3.93 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 9,753,300 |
| 22 Mar 2024 | CNY | 3.93 | 3.95 | 3.78 | 3.85 | 3.85 | -0.08 (-2.04%) | 10,459,190 |
| 21 Mar 2024 | CNY | 3.96 | 4.03 | 3.85 | 3.93 | 3.93 | -0.02 (-0.51%) | 10,435,800 |
| 20 Mar 2024 | CNY | 3.87 | 3.96 | 3.86 | 3.95 | 3.95 | +0.09 (+2.33%) | 10,500,960 |
| 19 Mar 2024 | CNY | 3.9 | 3.92 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 8,860,300 |
| 18 Mar 2024 | CNY | 3.92 | 3.96 | 3.83 | 3.9 | 3.9 | -0.02 (-0.51%) | 7,850,000 |
| 15 Mar 2024 | CNY | 3.84 | 3.93 | 3.83 | 3.92 | 3.92 | +0.06 (+1.55%) | 8,171,830 |
| 14 Mar 2024 | CNY | 3.87 | 3.92 | 3.77 | 3.86 | 3.86 | 0.0 (0.0%) | 6,865,970 |
| 13 Mar 2024 | CNY | 3.94 | 3.98 | 3.83 | 3.86 | 3.86 | -0.07 (-1.78%) | 6,724,700 |
| 12 Mar 2024 | CNY | 3.81 | 3.95 | 3.74 | 3.93 | 3.93 | +0.13 (+3.42%) | 11,042,510 |
| 11 Mar 2024 | CNY | 3.79 | 3.83 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 6,317,900 |
| 8 Mar 2024 | CNY | 3.95 | 3.96 | 3.76 | 3.8 | 3.8 | -0.13 (-3.31%) | 11,808,310 |
| 7 Mar 2024 | CNY | 3.92 | 4 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 9,966,190 |
| 6 Mar 2024 | CNY | 3.91 | 3.96 | 3.85 | 3.91 | 3.91 | -0.03 (-0.76%) | 7,573,120 |
| 5 Mar 2024 | CNY | 3.9 | 4.06 | 3.84 | 3.94 | 3.94 | +0.01 (+0.25%) | 11,698,160 |
| 4 Mar 2024 | CNY | 3.87 | 3.94 | 3.8 | 3.93 | 3.93 | +0.08 (+2.08%) | 7,351,700 |
| 1 Mar 2024 | CNY | 3.86 | 3.89 | 3.77 | 3.85 | 3.85 | +0.01 (+0.26%) | 6,290,330 |
| 29 Feb 2024 | CNY | 3.8 | 3.85 | 3.7 | 3.84 | 3.84 | +0.09 (+2.40%) | 9,894,900 |
