| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.18 | 5.19 | 5.09 | 5.13 | 5.13 | +0.03 (+0.59%) | 25,118,906 |
| 15 Mar 2024 | CNY | 5.06 | 5.18 | 4.97 | 5.1 | 5.1 | +0.02 (+0.39%) | 30,299,143 |
| 14 Mar 2024 | CNY | 5.18 | 5.29 | 5.02 | 5.08 | 5.08 | -0.07 (-1.36%) | 40,841,148 |
| 13 Mar 2024 | CNY | 5.15 | 5.2 | 5.06 | 5.15 | 5.15 | -0.05 (-0.96%) | 29,426,602 |
| 12 Mar 2024 | CNY | 5.12 | 5.29 | 5.06 | 5.2 | 5.2 | +0.11 (+2.16%) | 48,229,625 |
| 11 Mar 2024 | CNY | 5.1 | 5.1 | 4.91 | 5.09 | 5.09 | -0.08 (-1.55%) | 36,974,005 |
| 8 Mar 2024 | CNY | 5 | 5.28 | 4.91 | 5.17 | 5.17 | +0.14 (+2.78%) | 42,714,987 |
| 7 Mar 2024 | CNY | 5.21 | 5.28 | 5.01 | 5.03 | 5.03 | -0.34 (-6.33%) | 56,432,662 |
| 6 Mar 2024 | CNY | 5.09 | 5.39 | 5.09 | 5.37 | 5.37 | +0.33 (+6.55%) | 101,819,574 |
| 5 Mar 2024 | CNY | 4.55 | 5.04 | 4.51 | 5.04 | 5.04 | +0.46 (+10.04%) | 45,431,145 |
| 4 Mar 2024 | CNY | 4.61 | 4.66 | 4.47 | 4.58 | 4.58 | -0.08 (-1.72%) | 25,597,604 |
| 1 Mar 2024 | CNY | 4.58 | 4.8 | 4.5 | 4.66 | 4.66 | +0.08 (+1.75%) | 36,499,704 |
| 29 Feb 2024 | CNY | 4.25 | 4.6 | 4.25 | 4.58 | 4.58 | +0.1 (+2.23%) | 36,241,554 |
| 28 Feb 2024 | CNY | 4.83 | 4.98 | 4.48 | 4.48 | 4.48 | -0.5 (-10.04%) | 61,900,900 |
| 27 Feb 2024 | CNY | 4.81 | 5.19 | 4.63 | 4.98 | 4.98 | +0.04 (+0.81%) | 73,386,106 |
| 26 Feb 2024 | CNY | 4.58 | 4.94 | 4.54 | 4.94 | 4.94 | +0.45 (+10.02%) | 78,539,300 |
| 23 Feb 2024 | CNY | 4.1 | 4.49 | 4.04 | 4.49 | 4.49 | +0.41 (+10.05%) | 34,582,600 |
| 22 Feb 2024 | CNY | 3.93 | 4.12 | 3.9 | 4.08 | 4.08 | +0.15 (+3.82%) | 24,051,000 |
| 21 Feb 2024 | CNY | 3.9 | 4.05 | 3.77 | 3.93 | 3.93 | +0.03 (+0.77%) | 28,675,664 |
| 20 Feb 2024 | CNY | 3.82 | 4.07 | 3.76 | 3.9 | 3.9 | +0.13 (+3.45%) | 35,350,800 |
| 19 Feb 2024 | CNY | 3.47 | 3.77 | 3.47 | 3.77 | 3.77 | +0.34 (+9.91%) | 25,929,388 |
| 8 Feb 2024 | CNY | 3.25 | 3.45 | 3.19 | 3.43 | 3.43 | +0.19 (+5.86%) | 23,147,150 |
| 7 Feb 2024 | CNY | 3.39 | 3.5 | 3.21 | 3.24 | 3.24 | -0.15 (-4.42%) | 23,094,448 |
| 6 Feb 2024 | CNY | 3.2 | 3.58 | 3.14 | 3.39 | 3.39 | -0.1 (-2.87%) | 25,099,962 |
| 5 Feb 2024 | CNY | 3.88 | 3.88 | 3.49 | 3.49 | 3.49 | -0.39 (-10.05%) | 19,369,100 |
| 2 Feb 2024 | CNY | 4.08 | 4.2 | 3.73 | 3.88 | 3.88 | -0.1 (-2.51%) | 22,995,050 |
| 1 Feb 2024 | CNY | 4.2 | 4.2 | 3.97 | 3.98 | 3.98 | -0.21 (-5.01%) | 20,527,650 |
| 31 Jan 2024 | CNY | 4.36 | 4.47 | 4.18 | 4.19 | 4.19 | -0.32 (-7.10%) | 23,100,400 |
| 30 Jan 2024 | CNY | 4.61 | 4.65 | 4.48 | 4.51 | 4.51 | -0.19 (-4.04%) | 17,666,204 |
| 29 Jan 2024 | CNY | 4.75 | 4.87 | 4.69 | 4.7 | 4.7 | -0.05 (-1.05%) | 23,301,548 |
