| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 2.38 | 2.48 | 2.37 | 2.4 | 2.4 | +0.04 (+1.69%) | 40,751,842 |
| 13 Mar 2024 | CNY | 2.38 | 2.4 | 2.33 | 2.36 | 2.36 | -0.02 (-0.84%) | 15,139,180 |
| 12 Mar 2024 | CNY | 2.34 | 2.38 | 2.31 | 2.38 | 2.38 | +0.05 (+2.15%) | 20,300,915 |
| 11 Mar 2024 | CNY | 2.29 | 2.33 | 2.25 | 2.33 | 2.33 | +0.05 (+2.19%) | 16,739,804 |
| 8 Mar 2024 | CNY | 2.28 | 2.31 | 2.24 | 2.28 | 2.28 | -0.01 (-0.44%) | 15,729,436 |
| 7 Mar 2024 | CNY | 2.34 | 2.36 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 26,587,389 |
| 6 Mar 2024 | CNY | 2.24 | 2.42 | 2.23 | 2.33 | 2.33 | +0.1 (+4.48%) | 42,430,341 |
| 5 Mar 2024 | CNY | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | -0.08 (-3.46%) | 17,678,211 |
| 4 Mar 2024 | CNY | 2.33 | 2.34 | 2.27 | 2.31 | 2.31 | -0.02 (-0.86%) | 16,983,546 |
| 1 Mar 2024 | CNY | 2.29 | 2.33 | 2.27 | 2.33 | 2.33 | +0.04 (+1.75%) | 23,539,665 |
| 29 Feb 2024 | CNY | 2.18 | 2.3 | 2.16 | 2.29 | 2.29 | +0.09 (+4.09%) | 29,277,940 |
| 28 Feb 2024 | CNY | 2.39 | 2.45 | 2.19 | 2.2 | 2.2 | -0.17 (-7.17%) | 46,730,326 |
| 27 Feb 2024 | CNY | 2.32 | 2.37 | 2.26 | 2.37 | 2.37 | +0.06 (+2.60%) | 25,239,484 |
| 26 Feb 2024 | CNY | 2.29 | 2.37 | 2.26 | 2.31 | 2.31 | +0.02 (+0.87%) | 32,371,400 |
| 23 Feb 2024 | CNY | 2.23 | 2.29 | 2.18 | 2.29 | 2.29 | +0.11 (+5.05%) | 32,664,848 |
| 22 Feb 2024 | CNY | 2.14 | 2.19 | 2.11 | 2.18 | 2.18 | +0.04 (+1.87%) | 23,463,006 |
| 21 Feb 2024 | CNY | 2.08 | 2.18 | 2.05 | 2.14 | 2.14 | +0.07 (+3.38%) | 28,790,343 |
| 20 Feb 2024 | CNY | 2.04 | 2.07 | 1.98 | 2.07 | 2.07 | +0.03 (+1.47%) | 20,110,640 |
| 19 Feb 2024 | CNY | 1.98 | 2.08 | 1.98 | 2.04 | 2.04 | +0.07 (+3.55%) | 25,699,031 |
| 8 Feb 2024 | CNY | 1.81 | 1.97 | 1.76 | 1.97 | 1.97 | +0.14 (+7.65%) | 32,323,540 |
| 7 Feb 2024 | CNY | 1.92 | 1.94 | 1.78 | 1.83 | 1.83 | -0.09 (-4.69%) | 34,521,140 |
| 6 Feb 2024 | CNY | 1.89 | 2.03 | 1.78 | 1.92 | 1.92 | -0.05 (-2.54%) | 36,498,762 |
| 5 Feb 2024 | CNY | 2.19 | 2.19 | 1.97 | 1.97 | 1.97 | -0.22 (-10.05%) | 37,009,080 |
| 2 Feb 2024 | CNY | 2.34 | 2.39 | 2.1 | 2.19 | 2.19 | -0.14 (-6.01%) | 33,876,033 |
| 1 Feb 2024 | CNY | 2.42 | 2.45 | 2.33 | 2.33 | 2.33 | -0.1 (-4.12%) | 23,630,700 |
| 31 Jan 2024 | CNY | 2.49 | 2.55 | 2.41 | 2.43 | 2.43 | -0.12 (-4.71%) | 24,358,265 |
| 30 Jan 2024 | CNY | 2.58 | 2.65 | 2.54 | 2.55 | 2.55 | -0.04 (-1.54%) | 17,717,625 |
| 29 Jan 2024 | CNY | 2.68 | 2.7 | 2.58 | 2.59 | 2.59 | -0.09 (-3.36%) | 21,775,101 |
| 26 Jan 2024 | CNY | 2.65 | 2.73 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 25,092,107 |
| 25 Jan 2024 | CNY | 2.55 | 2.67 | 2.54 | 2.66 | 2.66 | +0.12 (+4.72%) | 30,104,706 |
