| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 3.43 | 3.47 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 10,387,700 |
| 29 Feb 2024 | CNY | 3.35 | 3.44 | 3.34 | 3.44 | 3.44 | +0.08 (+2.38%) | 13,172,244 |
| 28 Feb 2024 | CNY | 3.4 | 3.49 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 14,462,339 |
| 27 Feb 2024 | CNY | 3.39 | 3.43 | 3.35 | 3.4 | 3.4 | -0.01 (-0.29%) | 11,348,100 |
| 26 Feb 2024 | CNY | 3.44 | 3.46 | 3.38 | 3.41 | 3.41 | -0.03 (-0.87%) | 11,352,443 |
| 23 Feb 2024 | CNY | 3.44 | 3.44 | 3.36 | 3.44 | 3.44 | +0.05 (+1.47%) | 10,713,308 |
| 22 Feb 2024 | CNY | 3.43 | 3.46 | 3.35 | 3.39 | 3.39 | -0.02 (-0.59%) | 8,801,100 |
| 21 Feb 2024 | CNY | 3.28 | 3.49 | 3.26 | 3.41 | 3.41 | +0.09 (+2.71%) | 15,748,088 |
| 20 Feb 2024 | CNY | 3.35 | 3.36 | 3.26 | 3.32 | 3.32 | -0.02 (-0.60%) | 11,045,806 |
| 19 Feb 2024 | CNY | 3.29 | 3.51 | 3.28 | 3.34 | 3.34 | +0.08 (+2.45%) | 27,272,136 |
| 8 Feb 2024 | CNY | 3.18 | 3.31 | 3.12 | 3.26 | 3.26 | +0.08 (+2.52%) | 28,284,603 |
| 7 Feb 2024 | CNY | 3.05 | 3.23 | 3.01 | 3.18 | 3.18 | +0.15 (+4.95%) | 31,638,208 |
| 6 Feb 2024 | CNY | 2.87 | 3.09 | 2.76 | 3.03 | 3.03 | +0.14 (+4.84%) | 29,905,062 |
| 5 Feb 2024 | CNY | 3.11 | 3.12 | 2.84 | 2.89 | 2.89 | -0.2 (-6.47%) | 28,587,408 |
| 2 Feb 2024 | CNY | 3.17 | 3.27 | 3 | 3.09 | 3.09 | -0.11 (-3.44%) | 18,976,533 |
| 1 Feb 2024 | CNY | 3.2 | 3.27 | 3.12 | 3.2 | 3.2 | -0.01 (-0.31%) | 17,744,000 |
| 31 Jan 2024 | CNY | 3.28 | 3.37 | 3.21 | 3.21 | 3.21 | -0.1 (-3.02%) | 14,907,700 |
| 30 Jan 2024 | CNY | 3.37 | 3.42 | 3.29 | 3.31 | 3.31 | -0.09 (-2.65%) | 13,100,100 |
| 29 Jan 2024 | CNY | 3.46 | 3.48 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 16,065,700 |
| 26 Jan 2024 | CNY | 3.39 | 3.45 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 12,502,902 |
| 25 Jan 2024 | CNY | 3.26 | 3.41 | 3.26 | 3.4 | 3.4 | +0.15 (+4.62%) | 18,429,150 |
| 24 Jan 2024 | CNY | 3.14 | 3.26 | 3.09 | 3.25 | 3.25 | +0.12 (+3.83%) | 15,219,100 |
| 23 Jan 2024 | CNY | 3.1 | 3.16 | 3.04 | 3.13 | 3.13 | +0.02 (+0.64%) | 13,090,900 |
| 22 Jan 2024 | CNY | 3.28 | 3.28 | 3.08 | 3.11 | 3.11 | -0.16 (-4.89%) | 14,676,070 |
| 19 Jan 2024 | CNY | 3.28 | 3.32 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 9,324,399 |
| 18 Jan 2024 | CNY | 3.33 | 3.35 | 3.17 | 3.26 | 3.26 | -0.07 (-2.10%) | 16,261,339 |
| 17 Jan 2024 | CNY | 3.39 | 3.43 | 3.33 | 3.33 | 3.33 | -0.08 (-2.35%) | 7,568,305 |
| 16 Jan 2024 | CNY | 3.42 | 3.42 | 3.35 | 3.41 | 3.41 | -0.02 (-0.58%) | 10,976,900 |
| 15 Jan 2024 | CNY | 3.53 | 3.55 | 3.4 | 3.43 | 3.43 | -0.1 (-2.83%) | 16,740,971 |
| 12 Jan 2024 | CNY | 3.55 | 3.58 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 7,558,900 |
