| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.76 | 3.89 | 3.4 | 3.43 | 3.43 | -0.31 (-8.29%) | 37,521,560 |
| 27 Feb 2024 | CNY | 3.62 | 3.74 | 3.6 | 3.74 | 3.74 | +0.08 (+2.19%) | 21,683,520 |
| 26 Feb 2024 | CNY | 3.51 | 3.78 | 3.5 | 3.66 | 3.66 | +0.18 (+5.17%) | 32,575,400 |
| 23 Feb 2024 | CNY | 3.37 | 3.51 | 3.33 | 3.48 | 3.48 | +0.13 (+3.88%) | 26,666,710 |
| 22 Feb 2024 | CNY | 3.29 | 3.37 | 3.23 | 3.35 | 3.35 | +0.07 (+2.13%) | 23,326,450 |
| 21 Feb 2024 | CNY | 3.14 | 3.37 | 3.11 | 3.28 | 3.28 | +0.12 (+3.80%) | 29,827,640 |
| 20 Feb 2024 | CNY | 3.13 | 3.16 | 3.03 | 3.16 | 3.16 | +0.05 (+1.61%) | 23,238,390 |
| 19 Feb 2024 | CNY | 3 | 3.15 | 2.87 | 3.11 | 3.11 | +0.2 (+6.87%) | 39,373,220 |
| 8 Feb 2024 | CNY | 2.69 | 2.92 | 2.59 | 2.91 | 2.91 | +0.25 (+9.40%) | 47,563,750 |
| 7 Feb 2024 | CNY | 2.92 | 2.97 | 2.63 | 2.66 | 2.66 | -0.26 (-8.90%) | 52,908,620 |
| 6 Feb 2024 | CNY | 2.73 | 3.08 | 2.73 | 2.92 | 2.92 | -0.11 (-3.63%) | 41,898,430 |
| 5 Feb 2024 | CNY | 3.31 | 3.33 | 3.03 | 3.03 | 3.03 | -0.34 (-10.09%) | 23,040,200 |
| 2 Feb 2024 | CNY | 3.61 | 3.69 | 3.25 | 3.37 | 3.37 | -0.23 (-6.39%) | 24,243,380 |
| 1 Feb 2024 | CNY | 3.72 | 3.73 | 3.5 | 3.6 | 3.6 | -0.15 (-4%) | 22,088,170 |
| 31 Jan 2024 | CNY | 4.01 | 4.02 | 3.72 | 3.75 | 3.75 | -0.28 (-6.95%) | 20,037,380 |
| 30 Jan 2024 | CNY | 4.14 | 4.19 | 4.01 | 4.03 | 4.03 | -0.16 (-3.82%) | 15,356,500 |
| 29 Jan 2024 | CNY | 4.34 | 4.4 | 4.18 | 4.19 | 4.19 | -0.14 (-3.23%) | 13,329,710 |
| 26 Jan 2024 | CNY | 4.3 | 4.42 | 4.27 | 4.33 | 4.33 | +0.03 (+0.70%) | 12,170,000 |
| 25 Jan 2024 | CNY | 4.14 | 4.31 | 4.09 | 4.3 | 4.3 | +0.17 (+4.12%) | 13,749,650 |
| 24 Jan 2024 | CNY | 4.09 | 4.2 | 3.96 | 4.13 | 4.13 | +0.07 (+1.72%) | 16,456,100 |
| 23 Jan 2024 | CNY | 4.15 | 4.22 | 3.97 | 4.06 | 4.06 | -0.1 (-2.40%) | 16,972,690 |
| 22 Jan 2024 | CNY | 4.47 | 4.48 | 4.09 | 4.16 | 4.16 | -0.32 (-7.14%) | 14,356,470 |
| 19 Jan 2024 | CNY | 4.57 | 4.57 | 4.45 | 4.48 | 4.48 | -0.1 (-2.18%) | 11,987,100 |
| 18 Jan 2024 | CNY | 4.59 | 4.64 | 4.42 | 4.58 | 4.58 | -0.06 (-1.29%) | 17,924,690 |
| 17 Jan 2024 | CNY | 4.69 | 4.79 | 4.63 | 4.64 | 4.64 | -0.07 (-1.49%) | 15,275,600 |
| 16 Jan 2024 | CNY | 4.66 | 4.75 | 4.63 | 4.71 | 4.71 | +0.05 (+1.07%) | 13,816,090 |
| 15 Jan 2024 | CNY | 4.68 | 4.69 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 8,036,330 |
| 12 Jan 2024 | CNY | 4.69 | 4.74 | 4.64 | 4.67 | 4.67 | -0.03 (-0.64%) | 9,902,100 |
| 11 Jan 2024 | CNY | 4.65 | 4.71 | 4.61 | 4.7 | 4.7 | +0.06 (+1.29%) | 12,006,770 |
| 10 Jan 2024 | CNY | 4.63 | 4.7 | 4.57 | 4.64 | 4.64 | -0.01 (-0.22%) | 10,167,800 |
