| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 5.88 | 6.02 | 5.85 | 5.95 | 5.95 | +0.09 (+1.54%) | 6,281,720 |
| 1 Apr 2024 | CNY | 5.76 | 5.88 | 5.72 | 5.86 | 5.86 | +0.1 (+1.74%) | 4,416,800 |
| 29 Mar 2024 | CNY | 5.57 | 5.76 | 5.54 | 5.76 | 5.76 | +0.17 (+3.04%) | 2,075,840 |
| 28 Mar 2024 | CNY | 5.43 | 5.65 | 5.42 | 5.59 | 5.59 | +0.15 (+2.76%) | 5,028,240 |
| 27 Mar 2024 | CNY | 5.65 | 5.65 | 5.42 | 5.44 | 5.44 | -0.19 (-3.37%) | 4,370,980 |
| 26 Mar 2024 | CNY | 5.67 | 5.79 | 5.52 | 5.63 | 5.63 | -0.09 (-1.57%) | 5,376,560 |
| 25 Mar 2024 | CNY | 5.93 | 5.93 | 5.71 | 5.72 | 5.72 | -0.24 (-4.03%) | 8,196,157 |
| 22 Mar 2024 | CNY | 5.94 | 6.09 | 5.79 | 5.96 | 5.96 | +0.01 (+0.17%) | 10,067,533 |
| 21 Mar 2024 | CNY | 5.89 | 6.15 | 5.84 | 5.95 | 5.95 | +0.08 (+1.36%) | 7,961,500 |
| 20 Mar 2024 | CNY | 5.83 | 5.88 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 4,487,080 |
| 19 Mar 2024 | CNY | 5.78 | 5.9 | 5.77 | 5.85 | 5.85 | +0.06 (+1.04%) | 6,915,520 |
| 18 Mar 2024 | CNY | 5.73 | 5.8 | 5.69 | 5.79 | 5.79 | +0.08 (+1.40%) | 7,020,800 |
| 15 Mar 2024 | CNY | 5.67 | 5.72 | 5.62 | 5.71 | 5.71 | +0.08 (+1.42%) | 5,097,000 |
| 14 Mar 2024 | CNY | 5.65 | 5.75 | 5.51 | 5.63 | 5.63 | -0.04 (-0.71%) | 5,581,820 |
| 13 Mar 2024 | CNY | 5.74 | 5.75 | 5.63 | 5.67 | 5.67 | -0.1 (-1.73%) | 7,284,881 |
| 12 Mar 2024 | CNY | 5.74 | 5.82 | 5.64 | 5.77 | 5.77 | -0.01 (-0.17%) | 10,379,107 |
| 11 Mar 2024 | CNY | 5.75 | 5.84 | 5.61 | 5.78 | 5.78 | -0.01 (-0.17%) | 13,205,138 |
| 8 Mar 2024 | CNY | 5.88 | 6.01 | 5.74 | 5.79 | 5.79 | -0.36 (-5.85%) | 14,788,160 |
| 7 Mar 2024 | CNY | 5.9 | 6.6 | 5.7 | 6.15 | 6.15 | +0.15 (+2.50%) | 24,726,182 |
| 6 Mar 2024 | CNY | 5.57 | 6 | 5.54 | 6 | 6 | +0.55 (+10.09%) | 8,219,546 |
| 5 Mar 2024 | CNY | 5.48 | 5.62 | 5.31 | 5.45 | 5.45 | -0.06 (-1.09%) | 7,893,040 |
| 4 Mar 2024 | CNY | 5.34 | 5.58 | 5.24 | 5.51 | 5.51 | +0.18 (+3.38%) | 7,491,520 |
| 1 Mar 2024 | CNY | 5.36 | 5.48 | 5.24 | 5.33 | 5.33 | -0.03 (-0.56%) | 4,011,267 |
| 29 Feb 2024 | CNY | 5.08 | 5.36 | 5.05 | 5.36 | 5.36 | +0.22 (+4.28%) | 4,984,792 |
| 28 Feb 2024 | CNY | 5.66 | 5.9 | 5.1 | 5.14 | 5.14 | -0.52 (-9.19%) | 8,700,268 |
| 27 Feb 2024 | CNY | 5.58 | 5.66 | 5.44 | 5.66 | 5.66 | +0.1 (+1.80%) | 3,893,427 |
| 26 Feb 2024 | CNY | 5.43 | 5.79 | 5.33 | 5.56 | 5.56 | +0.21 (+3.93%) | 6,115,840 |
| 23 Feb 2024 | CNY | 5.11 | 5.37 | 5.11 | 5.35 | 5.35 | +0.24 (+4.70%) | 4,163,400 |
| 22 Feb 2024 | CNY | 5.02 | 5.13 | 4.98 | 5.11 | 5.11 | +0.08 (+1.59%) | 3,680,300 |
| 21 Feb 2024 | CNY | 4.81 | 5.18 | 4.78 | 5.03 | 5.03 | +0.2 (+4.14%) | 5,271,660 |
