| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.62 | 3.72 | 3.24 | 3.24 | 3.24 | -0.36 (-10%) | 33,727,294 |
| 27 Feb 2024 | CNY | 3.54 | 3.62 | 3.54 | 3.6 | 3.6 | +0.02 (+0.56%) | 21,220,152 |
| 26 Feb 2024 | CNY | 3.51 | 3.67 | 3.44 | 3.58 | 3.58 | +0.08 (+2.29%) | 29,189,940 |
| 23 Feb 2024 | CNY | 3.41 | 3.62 | 3.41 | 3.5 | 3.5 | +0.06 (+1.74%) | 30,735,988 |
| 22 Feb 2024 | CNY | 3.36 | 3.52 | 3.34 | 3.44 | 3.44 | 0.0 (0.0%) | 35,320,955 |
| 21 Feb 2024 | CNY | 3.12 | 3.44 | 3.09 | 3.44 | 3.44 | +0.31 (+9.90%) | 43,230,656 |
| 20 Feb 2024 | CNY | 3.16 | 3.16 | 3.03 | 3.13 | 3.13 | -0.02 (-0.63%) | 17,731,955 |
| 19 Feb 2024 | CNY | 2.99 | 3.17 | 2.89 | 3.15 | 3.15 | +0.09 (+2.94%) | 28,003,479 |
| 8 Feb 2024 | CNY | 2.77 | 3.28 | 2.76 | 3.06 | 3.06 | -0.01 (-0.33%) | 38,687,135 |
| 7 Feb 2024 | CNY | 3.22 | 3.28 | 3.07 | 3.07 | 3.07 | -0.34 (-9.97%) | 24,330,534 |
| 6 Feb 2024 | CNY | 3.41 | 3.54 | 3.41 | 3.41 | 3.41 | -0.38 (-10.03%) | 29,834,690 |
| 5 Feb 2024 | CNY | 3.79 | 3.87 | 3.79 | 3.79 | 3.79 | -0.42 (-9.98%) | 5,288,400 |
| 2 Feb 2024 | CNY | 4.45 | 4.56 | 4.21 | 4.21 | 4.21 | -0.47 (-10.04%) | 40,259,059 |
| 1 Feb 2024 | CNY | 4.26 | 4.8 | 4.23 | 4.68 | 4.68 | +0.31 (+7.09%) | 63,612,882 |
| 31 Jan 2024 | CNY | 4.3 | 4.57 | 4.26 | 4.37 | 4.37 | +0.01 (+0.23%) | 40,336,760 |
| 30 Jan 2024 | CNY | 4.31 | 4.46 | 4.27 | 4.36 | 4.36 | -0.1 (-2.24%) | 36,374,727 |
| 29 Jan 2024 | CNY | 4.67 | 4.97 | 4.41 | 4.46 | 4.46 | -0.07 (-1.55%) | 73,718,480 |
| 26 Jan 2024 | CNY | 4.12 | 4.53 | 4.12 | 4.53 | 4.53 | +0.41 (+9.95%) | 16,188,200 |
| 25 Jan 2024 | CNY | 4.05 | 4.13 | 4.03 | 4.12 | 4.12 | +0.08 (+1.98%) | 10,524,500 |
| 24 Jan 2024 | CNY | 4.04 | 4.16 | 3.93 | 4.04 | 4.04 | +0.05 (+1.25%) | 12,584,800 |
| 23 Jan 2024 | CNY | 4.03 | 4.06 | 3.91 | 3.99 | 3.99 | -0.01 (-0.25%) | 11,671,400 |
| 22 Jan 2024 | CNY | 4.22 | 4.25 | 3.96 | 4 | 4 | -0.21 (-4.99%) | 16,176,078 |
| 19 Jan 2024 | CNY | 4.29 | 4.35 | 4.18 | 4.21 | 4.21 | -0.1 (-2.32%) | 12,758,848 |
| 18 Jan 2024 | CNY | 4.28 | 4.5 | 4.16 | 4.31 | 4.31 | +0.03 (+0.70%) | 18,651,780 |
| 17 Jan 2024 | CNY | 4.4 | 4.41 | 4.27 | 4.28 | 4.28 | -0.13 (-2.95%) | 14,436,161 |
| 16 Jan 2024 | CNY | 4.43 | 4.47 | 4.33 | 4.41 | 4.41 | -0.01 (-0.23%) | 23,706,783 |
| 15 Jan 2024 | CNY | 4.31 | 4.53 | 4.3 | 4.42 | 4.42 | +0.03 (+0.68%) | 35,998,307 |
| 12 Jan 2024 | CNY | 4.42 | 4.74 | 4.38 | 4.39 | 4.39 | +0.05 (+1.15%) | 58,452,618 |
| 11 Jan 2024 | CNY | 4.12 | 4.35 | 4.12 | 4.34 | 4.34 | +0.13 (+3.09%) | 43,163,226 |
| 10 Jan 2024 | CNY | 4.1 | 4.27 | 3.93 | 4.21 | 4.21 | +0.15 (+3.69%) | 50,904,679 |
