| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 2.81 | 2.88 | 2.53 | 2.54 | 2.54 | -0.26 (-9.29%) | 26,002,230 |
| 27 Feb 2024 | CNY | 2.74 | 2.82 | 2.68 | 2.8 | 2.8 | +0.05 (+1.82%) | 12,847,730 |
| 26 Feb 2024 | CNY | 2.69 | 2.83 | 2.65 | 2.75 | 2.75 | +0.08 (+3.00%) | 19,999,640 |
| 23 Feb 2024 | CNY | 2.57 | 2.69 | 2.57 | 2.67 | 2.67 | +0.1 (+3.89%) | 17,870,800 |
| 22 Feb 2024 | CNY | 2.49 | 2.57 | 2.47 | 2.57 | 2.57 | +0.06 (+2.39%) | 19,407,320 |
| 21 Feb 2024 | CNY | 2.37 | 2.61 | 2.37 | 2.51 | 2.51 | +0.11 (+4.58%) | 25,200,810 |
| 20 Feb 2024 | CNY | 2.38 | 2.4 | 2.32 | 2.4 | 2.4 | +0.03 (+1.27%) | 16,382,050 |
| 19 Feb 2024 | CNY | 2.31 | 2.4 | 2.29 | 2.37 | 2.37 | +0.09 (+3.95%) | 28,335,790 |
| 8 Feb 2024 | CNY | 2.06 | 2.28 | 2 | 2.28 | 2.28 | +0.15 (+7.04%) | 36,691,850 |
| 7 Feb 2024 | CNY | 2.36 | 2.38 | 2.13 | 2.13 | 2.13 | -0.24 (-10.13%) | 34,795,940 |
| 6 Feb 2024 | CNY | 2.41 | 2.5 | 2.29 | 2.37 | 2.37 | -0.17 (-6.69%) | 31,850,600 |
| 5 Feb 2024 | CNY | 2.78 | 2.8 | 2.54 | 2.54 | 2.54 | -0.28 (-9.93%) | 22,892,700 |
| 2 Feb 2024 | CNY | 2.98 | 3.1 | 2.73 | 2.82 | 2.82 | -0.15 (-5.05%) | 23,175,100 |
| 1 Feb 2024 | CNY | 3.1 | 3.1 | 2.9 | 2.97 | 2.97 | -0.14 (-4.50%) | 21,356,800 |
| 31 Jan 2024 | CNY | 3.25 | 3.32 | 3.1 | 3.11 | 3.11 | -0.19 (-5.76%) | 18,090,700 |
| 30 Jan 2024 | CNY | 3.39 | 3.5 | 3.29 | 3.3 | 3.3 | -0.1 (-2.94%) | 20,934,300 |
| 29 Jan 2024 | CNY | 3.65 | 3.68 | 3.39 | 3.4 | 3.4 | -0.06 (-1.73%) | 37,426,000 |
| 26 Jan 2024 | CNY | 3.38 | 3.51 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 28,094,980 |
| 25 Jan 2024 | CNY | 3.22 | 3.49 | 3.19 | 3.41 | 3.41 | +0.23 (+7.23%) | 30,612,150 |
| 24 Jan 2024 | CNY | 3.1 | 3.25 | 3.04 | 3.18 | 3.18 | +0.11 (+3.58%) | 18,785,500 |
| 23 Jan 2024 | CNY | 3.1 | 3.13 | 2.95 | 3.07 | 3.07 | -0.07 (-2.23%) | 17,970,600 |
| 22 Jan 2024 | CNY | 3.28 | 3.37 | 3.1 | 3.14 | 3.14 | -0.17 (-5.14%) | 13,618,000 |
| 19 Jan 2024 | CNY | 3.35 | 3.36 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 11,279,500 |
| 18 Jan 2024 | CNY | 3.37 | 3.42 | 3.23 | 3.33 | 3.33 | -0.07 (-2.06%) | 15,884,800 |
| 17 Jan 2024 | CNY | 3.48 | 3.55 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 12,163,500 |
| 16 Jan 2024 | CNY | 3.5 | 3.54 | 3.4 | 3.47 | 3.47 | -0.02 (-0.57%) | 11,244,950 |
| 15 Jan 2024 | CNY | 3.42 | 3.5 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 8,276,980 |
| 12 Jan 2024 | CNY | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 8,039,300 |
| 11 Jan 2024 | CNY | 3.39 | 3.46 | 3.38 | 3.45 | 3.45 | +0.05 (+1.47%) | 7,225,150 |
| 10 Jan 2024 | CNY | 3.43 | 3.45 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 5,957,800 |
