| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 3.54 | 3.61 | 3.49 | 3.56 | 3.56 | +0.07 (+2.01%) | 30,695,036 |
| 20 Mar 2024 | CNY | 3.47 | 3.49 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 21,998,932 |
| 19 Mar 2024 | CNY | 3.48 | 3.5 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 21,584,316 |
| 18 Mar 2024 | CNY | 3.42 | 3.48 | 3.4 | 3.48 | 3.48 | +0.06 (+1.75%) | 28,512,300 |
| 15 Mar 2024 | CNY | 3.39 | 3.44 | 3.33 | 3.42 | 3.42 | +0.02 (+0.59%) | 24,832,195 |
| 14 Mar 2024 | CNY | 3.48 | 3.52 | 3.36 | 3.4 | 3.4 | -0.08 (-2.30%) | 40,001,960 |
| 13 Mar 2024 | CNY | 3.48 | 3.59 | 3.41 | 3.48 | 3.48 | -0.01 (-0.29%) | 68,307,426 |
| 12 Mar 2024 | CNY | 3.35 | 3.69 | 3.34 | 3.49 | 3.49 | +0.14 (+4.18%) | 85,215,742 |
| 11 Mar 2024 | CNY | 3.28 | 3.35 | 3.25 | 3.35 | 3.35 | +0.07 (+2.13%) | 15,565,258 |
| 8 Mar 2024 | CNY | 3.26 | 3.3 | 3.21 | 3.28 | 3.28 | +0.03 (+0.92%) | 15,524,310 |
| 7 Mar 2024 | CNY | 3.32 | 3.35 | 3.25 | 3.25 | 3.25 | -0.05 (-1.52%) | 14,312,599 |
| 6 Mar 2024 | CNY | 3.26 | 3.35 | 3.22 | 3.3 | 3.3 | +0.02 (+0.61%) | 14,009,887 |
| 5 Mar 2024 | CNY | 3.33 | 3.34 | 3.25 | 3.28 | 3.28 | -0.08 (-2.38%) | 15,172,347 |
| 4 Mar 2024 | CNY | 3.32 | 3.37 | 3.26 | 3.36 | 3.36 | +0.05 (+1.51%) | 23,974,544 |
| 1 Mar 2024 | CNY | 3.28 | 3.33 | 3.25 | 3.31 | 3.31 | +0.03 (+0.91%) | 14,889,576 |
| 29 Feb 2024 | CNY | 3.11 | 3.28 | 3.08 | 3.28 | 3.28 | +0.14 (+4.46%) | 22,216,117 |
| 28 Feb 2024 | CNY | 3.38 | 3.45 | 3.13 | 3.14 | 3.14 | -0.23 (-6.82%) | 36,708,800 |
| 27 Feb 2024 | CNY | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | +0.08 (+2.43%) | 20,699,122 |
| 26 Feb 2024 | CNY | 3.29 | 3.38 | 3.25 | 3.29 | 3.29 | +0.08 (+2.49%) | 29,534,500 |
| 23 Feb 2024 | CNY | 3.13 | 3.21 | 3.11 | 3.21 | 3.21 | +0.07 (+2.23%) | 19,794,263 |
| 22 Feb 2024 | CNY | 3.06 | 3.16 | 3.05 | 3.14 | 3.14 | +0.06 (+1.95%) | 19,633,300 |
| 21 Feb 2024 | CNY | 3 | 3.18 | 2.97 | 3.08 | 3.08 | +0.04 (+1.32%) | 26,508,720 |
| 20 Feb 2024 | CNY | 3.02 | 3.06 | 2.94 | 3.04 | 3.04 | +0.03 (+1.00%) | 21,060,412 |
| 19 Feb 2024 | CNY | 3.09 | 3.11 | 2.96 | 3.01 | 3.01 | 0.0 (0.0%) | 37,561,710 |
| 8 Feb 2024 | CNY | 2.75 | 3.01 | 2.75 | 3.01 | 3.01 | +0.27 (+9.85%) | 24,869,831 |
| 7 Feb 2024 | CNY | 2.66 | 2.77 | 2.64 | 2.74 | 2.74 | +0.08 (+3.01%) | 30,926,671 |
| 6 Feb 2024 | CNY | 2.45 | 2.74 | 2.41 | 2.66 | 2.66 | +0.05 (+1.92%) | 46,133,170 |
| 5 Feb 2024 | CNY | 2.89 | 2.89 | 2.61 | 2.61 | 2.61 | -0.29 (-10.00%) | 39,576,710 |
| 2 Feb 2024 | CNY | 3.07 | 3.14 | 2.75 | 2.9 | 2.9 | -0.15 (-4.92%) | 36,288,111 |
| 1 Feb 2024 | CNY | 3.06 | 3.14 | 3.01 | 3.05 | 3.05 | -0.09 (-2.87%) | 24,907,574 |
