| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.2 | 4.29 | 3.81 | 3.83 | 3.83 | -0.35 (-8.37%) | 35,190,350 |
| 27 Feb 2024 | CNY | 4.08 | 4.18 | 4.01 | 4.18 | 4.18 | +0.1 (+2.45%) | 20,649,110 |
| 26 Feb 2024 | CNY | 4.04 | 4.17 | 4.02 | 4.08 | 4.08 | +0.1 (+2.51%) | 25,409,220 |
| 23 Feb 2024 | CNY | 3.85 | 4 | 3.83 | 3.98 | 3.98 | +0.17 (+4.46%) | 21,685,170 |
| 22 Feb 2024 | CNY | 3.71 | 3.82 | 3.7 | 3.81 | 3.81 | +0.08 (+2.14%) | 17,950,700 |
| 21 Feb 2024 | CNY | 3.62 | 3.84 | 3.58 | 3.73 | 3.73 | +0.09 (+2.47%) | 21,897,790 |
| 20 Feb 2024 | CNY | 3.61 | 3.68 | 3.48 | 3.64 | 3.64 | +0.04 (+1.11%) | 17,079,070 |
| 19 Feb 2024 | CNY | 3.45 | 3.64 | 3.45 | 3.6 | 3.6 | +0.21 (+6.19%) | 37,073,650 |
| 8 Feb 2024 | CNY | 3.15 | 3.41 | 3.02 | 3.39 | 3.39 | +0.26 (+8.31%) | 45,990,400 |
| 7 Feb 2024 | CNY | 3.35 | 3.37 | 3.06 | 3.13 | 3.13 | -0.23 (-6.85%) | 43,595,460 |
| 6 Feb 2024 | CNY | 3.18 | 3.5 | 3.06 | 3.36 | 3.36 | -0.04 (-1.18%) | 39,144,870 |
| 5 Feb 2024 | CNY | 3.76 | 3.76 | 3.4 | 3.4 | 3.4 | -0.38 (-10.05%) | 24,655,720 |
| 2 Feb 2024 | CNY | 3.99 | 4.1 | 3.62 | 3.78 | 3.78 | -0.21 (-5.26%) | 19,466,140 |
| 1 Feb 2024 | CNY | 4.13 | 4.21 | 3.92 | 3.99 | 3.99 | -0.14 (-3.39%) | 17,365,780 |
| 31 Jan 2024 | CNY | 4.41 | 4.45 | 4.1 | 4.13 | 4.13 | -0.31 (-6.98%) | 18,289,780 |
| 30 Jan 2024 | CNY | 4.54 | 4.65 | 4.41 | 4.44 | 4.44 | -0.12 (-2.63%) | 11,181,960 |
| 29 Jan 2024 | CNY | 4.78 | 4.85 | 4.56 | 4.56 | 4.56 | -0.21 (-4.40%) | 12,020,640 |
| 26 Jan 2024 | CNY | 4.75 | 4.88 | 4.72 | 4.77 | 4.77 | +0.02 (+0.42%) | 12,517,670 |
| 25 Jan 2024 | CNY | 4.64 | 4.78 | 4.58 | 4.75 | 4.75 | +0.12 (+2.59%) | 15,313,320 |
| 24 Jan 2024 | CNY | 4.5 | 4.64 | 4.41 | 4.63 | 4.63 | +0.14 (+3.12%) | 16,497,340 |
| 23 Jan 2024 | CNY | 4.61 | 4.62 | 4.41 | 4.49 | 4.49 | -0.04 (-0.88%) | 14,326,110 |
| 22 Jan 2024 | CNY | 4.9 | 4.9 | 4.48 | 4.53 | 4.53 | -0.39 (-7.93%) | 19,876,210 |
| 19 Jan 2024 | CNY | 5.12 | 5.14 | 4.91 | 4.92 | 4.92 | -0.21 (-4.09%) | 16,741,530 |
| 18 Jan 2024 | CNY | 5.22 | 5.27 | 4.91 | 5.13 | 5.13 | -0.14 (-2.66%) | 24,532,550 |
| 17 Jan 2024 | CNY | 5.46 | 5.5 | 5.27 | 5.27 | 5.27 | -0.27 (-4.87%) | 31,218,510 |
| 16 Jan 2024 | CNY | 5.37 | 5.64 | 5.28 | 5.54 | 5.54 | +0.15 (+2.78%) | 47,634,410 |
| 15 Jan 2024 | CNY | 5.33 | 5.42 | 5.29 | 5.39 | 5.39 | 0.0 (0.0%) | 15,785,710 |
| 12 Jan 2024 | CNY | 5.49 | 5.55 | 5.39 | 5.39 | 5.39 | -0.12 (-2.18%) | 18,358,570 |
| 11 Jan 2024 | CNY | 5.42 | 5.54 | 5.39 | 5.51 | 5.51 | +0.06 (+1.10%) | 23,137,050 |
| 10 Jan 2024 | CNY | 5.53 | 5.55 | 5.36 | 5.45 | 5.45 | -0.16 (-2.85%) | 33,747,610 |
