| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | CNY | 6.22 | 6.49 | 6.19 | 6.3 | 6.3 | +0.1 (+1.61%) | 3,851,338 |
| 22 Mar 2024 | CNY | 6.31 | 6.37 | 6.18 | 6.2 | 6.2 | -0.17 (-2.67%) | 2,186,478 |
| 21 Mar 2024 | CNY | 6.36 | 6.42 | 6.27 | 6.37 | 6.37 | +0.01 (+0.16%) | 2,025,442 |
| 20 Mar 2024 | CNY | 6.29 | 6.38 | 6.22 | 6.36 | 6.36 | +0.08 (+1.27%) | 1,997,904 |
| 19 Mar 2024 | CNY | 6.2 | 6.33 | 6.18 | 6.28 | 6.28 | +0.06 (+0.96%) | 3,766,522 |
| 18 Mar 2024 | CNY | 6.07 | 6.22 | 6.01 | 6.22 | 6.22 | +0.17 (+2.81%) | 4,690,883 |
| 15 Mar 2024 | CNY | 6.02 | 6.08 | 5.95 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,091,669 |
| 14 Mar 2024 | CNY | 5.86 | 6.09 | 5.86 | 6 | 6 | +0.02 (+0.33%) | 2,370,332 |
| 13 Mar 2024 | CNY | 5.98 | 6.05 | 5.94 | 5.98 | 5.98 | +0.02 (+0.34%) | 2,245,599 |
| 12 Mar 2024 | CNY | 5.83 | 6.01 | 5.81 | 5.96 | 5.96 | +0.14 (+2.41%) | 2,739,523 |
| 11 Mar 2024 | CNY | 5.77 | 5.85 | 5.74 | 5.82 | 5.82 | +0.1 (+1.75%) | 2,800,663 |
| 8 Mar 2024 | CNY | 5.6 | 5.81 | 5.6 | 5.72 | 5.72 | +0.12 (+2.14%) | 3,558,804 |
| 7 Mar 2024 | CNY | 5.76 | 5.78 | 5.57 | 5.6 | 5.6 | -0.09 (-1.58%) | 2,769,510 |
| 6 Mar 2024 | CNY | 5.59 | 5.74 | 5.57 | 5.69 | 5.69 | +0.09 (+1.61%) | 2,237,401 |
| 5 Mar 2024 | CNY | 5.62 | 5.72 | 5.56 | 5.6 | 5.6 | -0.08 (-1.41%) | 2,134,344 |
| 4 Mar 2024 | CNY | 5.73 | 5.85 | 5.63 | 5.68 | 5.68 | -0.12 (-2.07%) | 3,178,655 |
| 1 Mar 2024 | CNY | 5.62 | 5.86 | 5.58 | 5.8 | 5.8 | +0.2 (+3.57%) | 4,985,805 |
| 29 Feb 2024 | CNY | 5.42 | 5.68 | 5.38 | 5.6 | 5.6 | +0.18 (+3.32%) | 5,896,415 |
| 28 Feb 2024 | CNY | 6.05 | 6.11 | 5.41 | 5.42 | 5.42 | -0.61 (-10.12%) | 9,499,336 |
| 27 Feb 2024 | CNY | 5.89 | 6.04 | 5.76 | 6.03 | 6.03 | +0.2 (+3.43%) | 3,552,966 |
| 26 Feb 2024 | CNY | 5.75 | 5.94 | 5.68 | 5.83 | 5.83 | +0.15 (+2.64%) | 5,628,884 |
| 23 Feb 2024 | CNY | 5.57 | 5.68 | 5.54 | 5.68 | 5.68 | +0.14 (+2.53%) | 4,503,552 |
| 22 Feb 2024 | CNY | 5.45 | 5.58 | 5.4 | 5.54 | 5.54 | +0.06 (+1.09%) | 3,564,515 |
| 21 Feb 2024 | CNY | 5.37 | 5.66 | 5.33 | 5.48 | 5.48 | +0.08 (+1.48%) | 6,034,194 |
| 20 Feb 2024 | CNY | 5.49 | 5.53 | 5.27 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,336,692 |
| 19 Feb 2024 | CNY | 5.17 | 5.65 | 5.17 | 5.45 | 5.45 | +0.32 (+6.24%) | 11,561,489 |
| 8 Feb 2024 | CNY | 4.55 | 5.22 | 4.35 | 5.13 | 5.13 | +0.65 (+14.51%) | 11,895,904 |
| 7 Feb 2024 | CNY | 4.64 | 4.66 | 4.38 | 4.48 | 4.48 | -0.13 (-2.82%) | 9,891,446 |
| 6 Feb 2024 | CNY | 4.6 | 4.83 | 4.22 | 4.61 | 4.61 | +0.01 (+0.22%) | 10,659,621 |
| 5 Feb 2024 | CNY | 5.06 | 5.13 | 4.44 | 4.6 | 4.6 | -0.53 (-10.33%) | 9,241,444 |
