| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.01 | 5.07 | 4.86 | 4.88 | 4.88 | -0.15 (-2.98%) | 17,175,490 |
| 27 Feb 2024 | CNY | 4.89 | 5.04 | 4.89 | 5.03 | 5.03 | +0.12 (+2.44%) | 12,276,730 |
| 26 Feb 2024 | CNY | 4.86 | 4.97 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 13,576,360 |
| 23 Feb 2024 | CNY | 4.82 | 4.86 | 4.76 | 4.86 | 4.86 | +0.04 (+0.83%) | 10,764,180 |
| 22 Feb 2024 | CNY | 4.8 | 4.86 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 10,871,860 |
| 21 Feb 2024 | CNY | 4.72 | 4.88 | 4.71 | 4.81 | 4.81 | +0.04 (+0.84%) | 14,961,490 |
| 20 Feb 2024 | CNY | 4.74 | 4.79 | 4.68 | 4.77 | 4.77 | -0.01 (-0.21%) | 11,459,220 |
| 19 Feb 2024 | CNY | 4.8 | 4.87 | 4.74 | 4.78 | 4.78 | +0.07 (+1.49%) | 17,340,150 |
| 8 Feb 2024 | CNY | 4.5 | 4.73 | 4.46 | 4.71 | 4.71 | +0.22 (+4.90%) | 20,503,000 |
| 7 Feb 2024 | CNY | 4.5 | 4.54 | 4.41 | 4.49 | 4.49 | -0.04 (-0.88%) | 17,233,900 |
| 6 Feb 2024 | CNY | 4.33 | 4.7 | 4.17 | 4.53 | 4.53 | +0.17 (+3.90%) | 16,367,280 |
| 5 Feb 2024 | CNY | 4.66 | 4.68 | 4.26 | 4.36 | 4.36 | -0.33 (-7.04%) | 20,933,640 |
| 2 Feb 2024 | CNY | 4.9 | 4.95 | 4.52 | 4.69 | 4.69 | -0.16 (-3.30%) | 24,491,530 |
| 1 Feb 2024 | CNY | 4.83 | 5.1 | 4.83 | 4.85 | 4.85 | -0.04 (-0.82%) | 26,456,840 |
| 31 Jan 2024 | CNY | 4.94 | 5.1 | 4.87 | 4.89 | 4.89 | -0.38 (-7.21%) | 44,852,040 |
| 30 Jan 2024 | CNY | 5.7 | 5.7 | 5.19 | 5.27 | 5.27 | +0.09 (+1.74%) | 63,514,610 |
| 29 Jan 2024 | CNY | 5.23 | 5.28 | 5.16 | 5.18 | 5.18 | -0.08 (-1.52%) | 8,206,120 |
| 26 Jan 2024 | CNY | 5.1 | 5.27 | 5.08 | 5.26 | 5.26 | +0.16 (+3.14%) | 10,802,550 |
| 25 Jan 2024 | CNY | 4.96 | 5.11 | 4.93 | 5.1 | 5.1 | +0.16 (+3.24%) | 8,735,270 |
| 24 Jan 2024 | CNY | 4.73 | 4.95 | 4.73 | 4.94 | 4.94 | +0.19 (+4%) | 10,875,100 |
| 23 Jan 2024 | CNY | 4.74 | 4.77 | 4.63 | 4.75 | 4.75 | 0.0 (0.0%) | 9,031,490 |
| 22 Jan 2024 | CNY | 5.02 | 5.04 | 4.72 | 4.75 | 4.75 | -0.29 (-5.75%) | 10,469,600 |
| 19 Jan 2024 | CNY | 5.07 | 5.12 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 7,129,000 |
| 18 Jan 2024 | CNY | 5.17 | 5.21 | 4.96 | 5.08 | 5.08 | -0.14 (-2.68%) | 14,174,130 |
| 17 Jan 2024 | CNY | 5.32 | 5.33 | 5.22 | 5.22 | 5.22 | -0.11 (-2.06%) | 5,434,000 |
| 16 Jan 2024 | CNY | 5.31 | 5.33 | 5.23 | 5.33 | 5.33 | 0.0 (0.0%) | 6,722,800 |
| 15 Jan 2024 | CNY | 5.33 | 5.38 | 5.31 | 5.33 | 5.33 | -0.01 (-0.19%) | 5,815,360 |
| 12 Jan 2024 | CNY | 5.3 | 5.38 | 5.29 | 5.34 | 5.34 | +0.03 (+0.56%) | 5,839,600 |
| 11 Jan 2024 | CNY | 5.31 | 5.35 | 5.28 | 5.31 | 5.31 | -0.01 (-0.19%) | 4,455,100 |
| 10 Jan 2024 | CNY | 5.33 | 5.35 | 5.27 | 5.32 | 5.32 | -0.02 (-0.37%) | 3,884,120 |
