| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.44 | 4.45 | 4.3 | 4.3 | 4.3 | -0.13 (-2.93%) | 247,100,170 |
| 27 Feb 2024 | CNY | 4.39 | 4.43 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 199,620,990 |
| 26 Feb 2024 | CNY | 4.43 | 4.5 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 198,985,530 |
| 23 Feb 2024 | CNY | 4.42 | 4.47 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 183,080,680 |
| 22 Feb 2024 | CNY | 4.4 | 4.44 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 195,967,490 |
| 21 Feb 2024 | CNY | 4.33 | 4.5 | 4.32 | 4.42 | 4.42 | +0.06 (+1.38%) | 361,865,030 |
| 20 Feb 2024 | CNY | 4.31 | 4.38 | 4.27 | 4.36 | 4.36 | +0.02 (+0.46%) | 216,743,110 |
| 19 Feb 2024 | CNY | 4.2 | 4.34 | 4.16 | 4.34 | 4.34 | +0.18 (+4.33%) | 368,707,110 |
| 8 Feb 2024 | CNY | 4.2 | 4.22 | 4.14 | 4.16 | 4.16 | -0.05 (-1.19%) | 305,000,550 |
| 7 Feb 2024 | CNY | 4.14 | 4.25 | 4.1 | 4.21 | 4.21 | +0.05 (+1.20%) | 282,380,560 |
| 6 Feb 2024 | CNY | 3.99 | 4.17 | 3.98 | 4.16 | 4.16 | +0.14 (+3.48%) | 290,038,530 |
| 5 Feb 2024 | CNY | 4.05 | 4.11 | 3.93 | 4.02 | 4.02 | -0.08 (-1.95%) | 308,468,350 |
| 2 Feb 2024 | CNY | 4.18 | 4.23 | 3.99 | 4.1 | 4.1 | -0.08 (-1.91%) | 226,962,450 |
| 1 Feb 2024 | CNY | 4.05 | 4.26 | 4.04 | 4.18 | 4.18 | +0.13 (+3.21%) | 255,091,010 |
| 31 Jan 2024 | CNY | 4.13 | 4.15 | 4.04 | 4.05 | 4.05 | -0.1 (-2.41%) | 191,963,650 |
| 30 Jan 2024 | CNY | 4.21 | 4.24 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 198,653,160 |
| 29 Jan 2024 | CNY | 4.35 | 4.37 | 4.2 | 4.25 | 4.25 | -0.07 (-1.62%) | 246,135,160 |
| 26 Jan 2024 | CNY | 4.26 | 4.35 | 4.24 | 4.32 | 4.32 | +0.04 (+0.93%) | 242,201,050 |
| 25 Jan 2024 | CNY | 4.27 | 4.3 | 4.21 | 4.28 | 4.28 | +0.01 (+0.23%) | 216,657,060 |
| 24 Jan 2024 | CNY | 4.2 | 4.27 | 4.14 | 4.27 | 4.27 | +0.07 (+1.67%) | 222,129,890 |
| 23 Jan 2024 | CNY | 4.11 | 4.24 | 4.09 | 4.2 | 4.2 | +0.09 (+2.19%) | 234,777,160 |
| 22 Jan 2024 | CNY | 4.26 | 4.28 | 4.09 | 4.11 | 4.11 | -0.17 (-3.97%) | 278,624,000 |
| 19 Jan 2024 | CNY | 4.25 | 4.34 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 230,410,430 |
| 18 Jan 2024 | CNY | 4.2 | 4.27 | 4.15 | 4.26 | 4.26 | +0.04 (+0.95%) | 237,472,000 |
| 17 Jan 2024 | CNY | 4.31 | 4.34 | 4.21 | 4.22 | 4.22 | -0.11 (-2.54%) | 174,409,440 |
| 16 Jan 2024 | CNY | 4.29 | 4.33 | 4.23 | 4.33 | 4.33 | +0.05 (+1.17%) | 175,153,450 |
| 15 Jan 2024 | CNY | 4.23 | 4.32 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 140,892,960 |
| 12 Jan 2024 | CNY | 4.28 | 4.3 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 124,731,060 |
| 11 Jan 2024 | CNY | 4.22 | 4.3 | 4.19 | 4.28 | 4.28 | +0.06 (+1.42%) | 176,212,160 |
| 10 Jan 2024 | CNY | 4.28 | 4.3 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 177,418,510 |
