| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.04 | 3.06 | 2.98 | 2.98 | 2.98 | -0.07 (-2.30%) | 39,816,760 |
| 27 Feb 2024 | CNY | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 24,660,380 |
| 26 Feb 2024 | CNY | 3.09 | 3.12 | 3.01 | 3.02 | 3.02 | -0.07 (-2.27%) | 31,785,550 |
| 23 Feb 2024 | CNY | 3.13 | 3.14 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 34,329,500 |
| 22 Feb 2024 | CNY | 3.01 | 3.14 | 3 | 3.14 | 3.14 | +0.12 (+3.97%) | 47,147,000 |
| 21 Feb 2024 | CNY | 3.01 | 3.08 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 31,323,900 |
| 20 Feb 2024 | CNY | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | 0.0 (0.0%) | 22,218,000 |
| 19 Feb 2024 | CNY | 3 | 3.06 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 33,101,860 |
| 8 Feb 2024 | CNY | 2.92 | 3.02 | 2.89 | 3 | 3 | +0.1 (+3.45%) | 42,003,430 |
| 7 Feb 2024 | CNY | 2.84 | 2.94 | 2.83 | 2.9 | 2.9 | +0.05 (+1.75%) | 41,462,990 |
| 6 Feb 2024 | CNY | 2.63 | 2.87 | 2.61 | 2.85 | 2.85 | +0.2 (+7.55%) | 41,000,760 |
| 5 Feb 2024 | CNY | 2.79 | 2.8 | 2.61 | 2.65 | 2.65 | -0.15 (-5.36%) | 40,114,700 |
| 2 Feb 2024 | CNY | 2.88 | 2.91 | 2.72 | 2.8 | 2.8 | -0.08 (-2.78%) | 29,421,130 |
| 1 Feb 2024 | CNY | 2.95 | 2.95 | 2.86 | 2.88 | 2.88 | -0.07 (-2.37%) | 23,875,310 |
| 31 Jan 2024 | CNY | 2.97 | 3.02 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 22,928,270 |
| 30 Jan 2024 | CNY | 3.04 | 3.07 | 3 | 3 | 3 | -0.05 (-1.64%) | 20,917,900 |
| 29 Jan 2024 | CNY | 3.08 | 3.1 | 3.04 | 3.05 | 3.05 | -0.03 (-0.97%) | 24,995,270 |
| 26 Jan 2024 | CNY | 3.03 | 3.09 | 3.01 | 3.08 | 3.08 | +0.05 (+1.65%) | 28,133,410 |
| 25 Jan 2024 | CNY | 2.9 | 3.03 | 2.89 | 3.03 | 3.03 | +0.13 (+4.48%) | 31,502,920 |
| 24 Jan 2024 | CNY | 2.83 | 2.9 | 2.8 | 2.9 | 2.9 | +0.07 (+2.47%) | 23,518,980 |
| 23 Jan 2024 | CNY | 2.74 | 2.85 | 2.71 | 2.83 | 2.83 | +0.07 (+2.54%) | 24,140,760 |
| 22 Jan 2024 | CNY | 2.89 | 2.9 | 2.74 | 2.76 | 2.76 | -0.15 (-5.15%) | 26,046,500 |
| 19 Jan 2024 | CNY | 2.93 | 2.95 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 14,420,840 |
| 18 Jan 2024 | CNY | 3 | 3 | 2.86 | 2.94 | 2.94 | -0.07 (-2.33%) | 36,592,690 |
| 17 Jan 2024 | CNY | 3.05 | 3.07 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 18,249,760 |
| 16 Jan 2024 | CNY | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 20,787,850 |
| 15 Jan 2024 | CNY | 3.09 | 3.1 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 19,423,700 |
| 12 Jan 2024 | CNY | 3.07 | 3.11 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 17,022,290 |
| 11 Jan 2024 | CNY | 3.09 | 3.1 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 21,188,600 |
| 10 Jan 2024 | CNY | 3.15 | 3.16 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 23,042,410 |
