| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.65 | 4.74 | 4.41 | 4.42 | 4.42 | -0.24 (-5.15%) | 15,057,180 |
| 27 Feb 2024 | CNY | 4.54 | 4.67 | 4.48 | 4.66 | 4.66 | +0.12 (+2.64%) | 10,469,440 |
| 26 Feb 2024 | CNY | 4.55 | 4.61 | 4.48 | 4.54 | 4.54 | 0.0 (0.0%) | 9,058,660 |
| 23 Feb 2024 | CNY | 4.47 | 4.55 | 4.43 | 4.54 | 4.54 | +0.07 (+1.57%) | 8,825,940 |
| 22 Feb 2024 | CNY | 4.42 | 4.5 | 4.4 | 4.47 | 4.47 | +0.04 (+0.90%) | 7,896,170 |
| 21 Feb 2024 | CNY | 4.31 | 4.55 | 4.25 | 4.43 | 4.43 | +0.09 (+2.07%) | 11,874,840 |
| 20 Feb 2024 | CNY | 4.4 | 4.4 | 4.3 | 4.34 | 4.34 | -0.05 (-1.14%) | 8,809,310 |
| 19 Feb 2024 | CNY | 4.5 | 4.59 | 4.35 | 4.39 | 4.39 | -0.08 (-1.79%) | 20,804,400 |
| 8 Feb 2024 | CNY | 4.06 | 4.47 | 4.06 | 4.47 | 4.47 | +0.41 (+10.10%) | 17,801,230 |
| 7 Feb 2024 | CNY | 3.78 | 4.06 | 3.78 | 4.06 | 4.06 | +0.22 (+5.73%) | 18,958,590 |
| 6 Feb 2024 | CNY | 3.67 | 3.97 | 3.46 | 3.84 | 3.84 | +0.07 (+1.86%) | 22,364,260 |
| 5 Feb 2024 | CNY | 4.2 | 4.24 | 3.77 | 3.77 | 3.77 | -0.42 (-10.02%) | 19,202,640 |
| 2 Feb 2024 | CNY | 4.45 | 4.45 | 4.06 | 4.19 | 4.19 | -0.12 (-2.78%) | 12,384,400 |
| 1 Feb 2024 | CNY | 4.38 | 4.45 | 4.23 | 4.31 | 4.31 | -0.07 (-1.60%) | 11,465,200 |
| 31 Jan 2024 | CNY | 4.57 | 4.65 | 4.37 | 4.38 | 4.38 | -0.19 (-4.16%) | 10,213,050 |
| 30 Jan 2024 | CNY | 4.67 | 4.76 | 4.55 | 4.57 | 4.57 | -0.15 (-3.18%) | 6,849,620 |
| 29 Jan 2024 | CNY | 4.79 | 4.84 | 4.69 | 4.72 | 4.72 | -0.08 (-1.67%) | 7,067,800 |
| 26 Jan 2024 | CNY | 4.72 | 4.83 | 4.7 | 4.8 | 4.8 | +0.08 (+1.69%) | 9,661,620 |
| 25 Jan 2024 | CNY | 4.5 | 4.72 | 4.47 | 4.72 | 4.72 | +0.22 (+4.89%) | 10,349,920 |
| 24 Jan 2024 | CNY | 4.34 | 4.51 | 4.27 | 4.5 | 4.5 | +0.16 (+3.69%) | 9,600,160 |
| 23 Jan 2024 | CNY | 4.25 | 4.37 | 4.17 | 4.34 | 4.34 | +0.11 (+2.60%) | 10,542,680 |
| 22 Jan 2024 | CNY | 4.51 | 4.54 | 4.2 | 4.23 | 4.23 | -0.3 (-6.62%) | 10,596,460 |
| 19 Jan 2024 | CNY | 4.56 | 4.61 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 5,774,720 |
| 18 Jan 2024 | CNY | 4.61 | 4.65 | 4.44 | 4.56 | 4.56 | -0.07 (-1.51%) | 10,189,260 |
| 17 Jan 2024 | CNY | 4.72 | 4.75 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 7,196,800 |
| 16 Jan 2024 | CNY | 4.84 | 4.89 | 4.66 | 4.72 | 4.72 | -0.11 (-2.28%) | 9,217,270 |
| 15 Jan 2024 | CNY | 4.76 | 4.98 | 4.74 | 4.83 | 4.83 | +0.08 (+1.68%) | 11,729,310 |
| 12 Jan 2024 | CNY | 4.73 | 4.82 | 4.72 | 4.75 | 4.75 | +0.02 (+0.42%) | 3,752,300 |
| 11 Jan 2024 | CNY | 4.73 | 4.78 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 4,447,600 |
| 10 Jan 2024 | CNY | 4.74 | 4.78 | 4.67 | 4.72 | 4.72 | -0.02 (-0.42%) | 4,789,740 |
