| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.07 | 3.11 | 2.95 | 2.95 | 2.95 | -0.12 (-3.91%) | 24,845,710 |
| 27 Feb 2024 | CNY | 3.03 | 3.07 | 3.02 | 3.07 | 3.07 | +0.05 (+1.66%) | 16,942,220 |
| 26 Feb 2024 | CNY | 3.03 | 3.06 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 18,158,660 |
| 23 Feb 2024 | CNY | 3.02 | 3.05 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 18,025,460 |
| 22 Feb 2024 | CNY | 2.95 | 3.01 | 2.92 | 3 | 3 | +0.03 (+1.01%) | 18,381,200 |
| 21 Feb 2024 | CNY | 2.92 | 3.01 | 2.87 | 2.97 | 2.97 | +0.03 (+1.02%) | 26,051,270 |
| 20 Feb 2024 | CNY | 2.96 | 3.07 | 2.9 | 2.94 | 2.94 | +0.09 (+3.16%) | 24,273,400 |
| 19 Feb 2024 | CNY | 2.82 | 2.9 | 2.82 | 2.85 | 2.85 | +0.03 (+1.06%) | 15,137,160 |
| 8 Feb 2024 | CNY | 2.67 | 2.83 | 2.65 | 2.82 | 2.82 | +0.16 (+6.02%) | 16,048,120 |
| 7 Feb 2024 | CNY | 2.74 | 2.76 | 2.64 | 2.66 | 2.66 | -0.08 (-2.92%) | 16,078,100 |
| 6 Feb 2024 | CNY | 2.58 | 2.76 | 2.45 | 2.74 | 2.74 | +0.13 (+4.98%) | 19,215,860 |
| 5 Feb 2024 | CNY | 2.73 | 2.76 | 2.55 | 2.61 | 2.61 | -0.18 (-6.45%) | 20,830,300 |
| 2 Feb 2024 | CNY | 2.83 | 2.9 | 2.7 | 2.79 | 2.79 | -0.04 (-1.41%) | 19,806,610 |
| 1 Feb 2024 | CNY | 2.87 | 2.9 | 2.8 | 2.83 | 2.83 | -0.05 (-1.74%) | 13,732,240 |
| 31 Jan 2024 | CNY | 2.95 | 3.01 | 2.86 | 2.88 | 2.88 | -0.12 (-4%) | 18,194,300 |
| 30 Jan 2024 | CNY | 3.03 | 3.1 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 17,173,210 |
| 29 Jan 2024 | CNY | 3.18 | 3.19 | 3.02 | 3.05 | 3.05 | -0.13 (-4.09%) | 21,638,500 |
| 26 Jan 2024 | CNY | 3.11 | 3.22 | 3.1 | 3.18 | 3.18 | +0.07 (+2.25%) | 30,395,100 |
| 25 Jan 2024 | CNY | 3 | 3.11 | 3 | 3.11 | 3.11 | +0.09 (+2.98%) | 26,087,180 |
| 24 Jan 2024 | CNY | 2.95 | 3.04 | 2.93 | 3.02 | 3.02 | +0.05 (+1.68%) | 29,391,810 |
| 23 Jan 2024 | CNY | 2.87 | 3.05 | 2.87 | 2.97 | 2.97 | +0.15 (+5.32%) | 34,294,170 |
| 22 Jan 2024 | CNY | 3.03 | 3.04 | 2.76 | 2.82 | 2.82 | -0.21 (-6.93%) | 29,821,200 |
| 19 Jan 2024 | CNY | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 21,248,800 |
| 18 Jan 2024 | CNY | 3.11 | 3.15 | 2.99 | 3.09 | 3.09 | -0.02 (-0.64%) | 43,801,880 |
| 17 Jan 2024 | CNY | 3.28 | 3.34 | 3.11 | 3.11 | 3.11 | -0.19 (-5.76%) | 60,263,340 |
| 16 Jan 2024 | CNY | 3.49 | 3.6 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 102,883,700 |
| 15 Jan 2024 | CNY | 3.21 | 3.28 | 3.2 | 3.28 | 3.28 | +0.3 (+10.07%) | 23,754,550 |
| 12 Jan 2024 | CNY | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 11,316,420 |
| 11 Jan 2024 | CNY | 3 | 3.03 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 10,368,580 |
| 10 Jan 2024 | CNY | 2.99 | 3.01 | 2.94 | 3 | 3 | +0.01 (+0.33%) | 15,802,060 |
