| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 4.25 | 4.27 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 8,510,267 |
| 20 Mar 2024 | CNY | 4.15 | 4.21 | 4.12 | 4.19 | 4.19 | +0.05 (+1.21%) | 8,055,543 |
| 19 Mar 2024 | CNY | 4.15 | 4.2 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 9,420,287 |
| 18 Mar 2024 | CNY | 4.07 | 4.13 | 4.02 | 4.13 | 4.13 | +0.07 (+1.72%) | 10,241,926 |
| 15 Mar 2024 | CNY | 4 | 4.08 | 3.95 | 4.06 | 4.06 | +0.04 (+1.00%) | 7,507,784 |
| 14 Mar 2024 | CNY | 4.07 | 4.15 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 10,773,858 |
| 13 Mar 2024 | CNY | 4 | 4.04 | 3.96 | 4.02 | 4.02 | +0.01 (+0.25%) | 10,608,781 |
| 12 Mar 2024 | CNY | 3.94 | 4.05 | 3.94 | 4.01 | 4.01 | +0.11 (+2.82%) | 13,577,517 |
| 11 Mar 2024 | CNY | 3.83 | 3.9 | 3.81 | 3.9 | 3.9 | +0.07 (+1.83%) | 8,419,898 |
| 8 Mar 2024 | CNY | 3.8 | 3.89 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 9,674,745 |
| 7 Mar 2024 | CNY | 3.82 | 3.92 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 10,763,638 |
| 6 Mar 2024 | CNY | 3.84 | 3.86 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 6,270,400 |
| 5 Mar 2024 | CNY | 3.9 | 3.91 | 3.8 | 3.81 | 3.81 | -0.11 (-2.81%) | 9,323,605 |
| 4 Mar 2024 | CNY | 3.85 | 3.94 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 12,650,318 |
| 1 Mar 2024 | CNY | 3.84 | 3.87 | 3.79 | 3.85 | 3.85 | +0.01 (+0.26%) | 9,943,752 |
| 29 Feb 2024 | CNY | 3.7 | 3.84 | 3.63 | 3.84 | 3.84 | +0.12 (+3.23%) | 17,455,142 |
| 28 Feb 2024 | CNY | 4.04 | 4.13 | 3.71 | 3.72 | 3.72 | -0.32 (-7.92%) | 23,611,765 |
| 27 Feb 2024 | CNY | 3.98 | 4.04 | 3.88 | 4.04 | 4.04 | +0.06 (+1.51%) | 10,699,964 |
| 26 Feb 2024 | CNY | 3.85 | 4.06 | 3.85 | 3.98 | 3.98 | +0.13 (+3.38%) | 16,309,480 |
| 23 Feb 2024 | CNY | 3.73 | 3.87 | 3.73 | 3.85 | 3.85 | +0.11 (+2.94%) | 12,840,543 |
| 22 Feb 2024 | CNY | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | +0.08 (+2.19%) | 11,356,961 |
| 21 Feb 2024 | CNY | 3.55 | 3.77 | 3.54 | 3.66 | 3.66 | +0.06 (+1.67%) | 15,758,196 |
| 20 Feb 2024 | CNY | 3.55 | 3.65 | 3.47 | 3.6 | 3.6 | +0.08 (+2.27%) | 11,368,068 |
| 19 Feb 2024 | CNY | 3.41 | 3.57 | 3.41 | 3.52 | 3.52 | +0.15 (+4.45%) | 22,389,759 |
| 8 Feb 2024 | CNY | 3.15 | 3.38 | 3.06 | 3.37 | 3.37 | +0.27 (+8.71%) | 29,919,029 |
| 7 Feb 2024 | CNY | 3.27 | 3.33 | 3.04 | 3.1 | 3.1 | -0.17 (-5.20%) | 30,102,248 |
| 6 Feb 2024 | CNY | 3.17 | 3.4 | 3.02 | 3.27 | 3.27 | -0.05 (-1.51%) | 22,218,538 |
| 5 Feb 2024 | CNY | 3.63 | 3.65 | 3.32 | 3.32 | 3.32 | -0.37 (-10.03%) | 15,597,177 |
| 2 Feb 2024 | CNY | 3.94 | 4.01 | 3.53 | 3.69 | 3.69 | -0.23 (-5.87%) | 16,196,010 |
| 1 Feb 2024 | CNY | 3.99 | 4.05 | 3.89 | 3.92 | 3.92 | -0.13 (-3.21%) | 9,739,400 |
