| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.59 | 5.95 | 5.12 | 5.15 | 5.15 | -0.43 (-7.71%) | 20,884,300 |
| 27 Feb 2024 | CNY | 5.47 | 5.58 | 5.35 | 5.58 | 5.58 | +0.15 (+2.76%) | 8,491,490 |
| 26 Feb 2024 | CNY | 5.31 | 5.64 | 5.3 | 5.43 | 5.43 | +0.13 (+2.45%) | 13,089,500 |
| 23 Feb 2024 | CNY | 5 | 5.3 | 5 | 5.3 | 5.3 | +0.3 (+6%) | 10,586,740 |
| 22 Feb 2024 | CNY | 4.89 | 5.02 | 4.85 | 5 | 5 | +0.12 (+2.46%) | 8,247,300 |
| 21 Feb 2024 | CNY | 4.68 | 5.03 | 4.6 | 4.88 | 4.88 | +0.19 (+4.05%) | 11,772,440 |
| 20 Feb 2024 | CNY | 4.55 | 4.73 | 4.4 | 4.69 | 4.69 | +0.14 (+3.08%) | 10,182,050 |
| 19 Feb 2024 | CNY | 4.28 | 4.6 | 4.26 | 4.55 | 4.55 | +0.27 (+6.31%) | 16,432,720 |
| 8 Feb 2024 | CNY | 3.85 | 4.3 | 3.55 | 4.28 | 4.28 | +0.36 (+9.18%) | 22,861,480 |
| 7 Feb 2024 | CNY | 4.37 | 4.4 | 3.92 | 3.92 | 3.92 | -0.44 (-10.09%) | 21,572,900 |
| 6 Feb 2024 | CNY | 4.42 | 4.59 | 4.27 | 4.36 | 4.36 | -0.38 (-8.02%) | 17,094,050 |
| 5 Feb 2024 | CNY | 5.25 | 5.25 | 4.74 | 4.74 | 4.74 | -0.53 (-10.06%) | 10,259,010 |
| 2 Feb 2024 | CNY | 5.65 | 5.73 | 5.08 | 5.27 | 5.27 | -0.33 (-5.89%) | 9,851,960 |
| 1 Feb 2024 | CNY | 5.7 | 5.78 | 5.49 | 5.6 | 5.6 | -0.15 (-2.61%) | 7,423,000 |
| 31 Jan 2024 | CNY | 6 | 6.14 | 5.73 | 5.75 | 5.75 | -0.34 (-5.58%) | 7,933,710 |
| 30 Jan 2024 | CNY | 6.2 | 6.32 | 6.08 | 6.09 | 6.09 | -0.19 (-3.03%) | 8,049,600 |
| 29 Jan 2024 | CNY | 6.42 | 6.46 | 6.17 | 6.28 | 6.28 | -0.57 (-8.32%) | 16,931,410 |
| 26 Jan 2024 | CNY | 6.83 | 6.99 | 6.81 | 6.85 | 6.85 | +0.04 (+0.59%) | 6,126,780 |
| 25 Jan 2024 | CNY | 6.67 | 6.81 | 6.61 | 6.81 | 6.81 | +0.21 (+3.18%) | 6,092,910 |
| 24 Jan 2024 | CNY | 6.49 | 6.64 | 6.34 | 6.6 | 6.6 | +0.15 (+2.33%) | 5,152,590 |
| 23 Jan 2024 | CNY | 6.35 | 6.48 | 6.29 | 6.45 | 6.45 | +0.09 (+1.42%) | 5,412,380 |
| 22 Jan 2024 | CNY | 6.86 | 6.87 | 6.35 | 6.36 | 6.36 | -0.51 (-7.42%) | 8,683,580 |
| 19 Jan 2024 | CNY | 6.83 | 7 | 6.79 | 6.87 | 6.87 | +0.02 (+0.29%) | 5,800,980 |
| 18 Jan 2024 | CNY | 6.88 | 6.93 | 6.65 | 6.85 | 6.85 | -0.09 (-1.30%) | 6,702,100 |
| 17 Jan 2024 | CNY | 7.01 | 7.09 | 6.94 | 6.94 | 6.94 | -0.1 (-1.42%) | 5,008,520 |
| 16 Jan 2024 | CNY | 7.12 | 7.21 | 6.96 | 7.04 | 7.04 | -0.14 (-1.95%) | 6,963,410 |
| 15 Jan 2024 | CNY | 7.17 | 7.29 | 7.15 | 7.18 | 7.18 | -0.02 (-0.28%) | 5,308,110 |
| 12 Jan 2024 | CNY | 7.24 | 7.33 | 7.2 | 7.2 | 7.2 | -0.07 (-0.96%) | 5,364,830 |
| 11 Jan 2024 | CNY | 7.21 | 7.28 | 7.19 | 7.27 | 7.27 | +0.08 (+1.11%) | 4,222,800 |
| 10 Jan 2024 | CNY | 7.28 | 7.31 | 7.15 | 7.19 | 7.19 | -0.09 (-1.24%) | 4,892,300 |
