| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 4.97 | 4.97 | 4.81 | 4.89 | 4.89 | -0.16 (-3.17%) | 44,390,597 |
| 4 Mar 2024 | CNY | 4.96 | 5.08 | 4.83 | 5.05 | 5.05 | +0.09 (+1.81%) | 40,059,774 |
| 1 Mar 2024 | CNY | 4.85 | 4.96 | 4.83 | 4.96 | 4.96 | +0.08 (+1.64%) | 36,045,181 |
| 29 Feb 2024 | CNY | 4.59 | 4.88 | 4.55 | 4.88 | 4.88 | +0.26 (+5.63%) | 43,637,977 |
| 28 Feb 2024 | CNY | 5.06 | 5.19 | 4.61 | 4.62 | 4.62 | -0.44 (-8.70%) | 66,451,360 |
| 27 Feb 2024 | CNY | 4.83 | 5.06 | 4.77 | 5.06 | 5.06 | +0.22 (+4.55%) | 43,129,057 |
| 26 Feb 2024 | CNY | 4.84 | 4.92 | 4.72 | 4.84 | 4.84 | +0.05 (+1.04%) | 48,467,448 |
| 23 Feb 2024 | CNY | 4.64 | 4.8 | 4.61 | 4.79 | 4.79 | +0.19 (+4.13%) | 50,840,789 |
| 22 Feb 2024 | CNY | 4.45 | 4.62 | 4.43 | 4.6 | 4.6 | +0.17 (+3.84%) | 44,525,598 |
| 21 Feb 2024 | CNY | 4.38 | 4.58 | 4.34 | 4.43 | 4.43 | +0.01 (+0.23%) | 43,653,201 |
| 20 Feb 2024 | CNY | 4.39 | 4.44 | 4.28 | 4.42 | 4.42 | +0.01 (+0.23%) | 40,072,061 |
| 19 Feb 2024 | CNY | 4.3 | 4.53 | 4.3 | 4.41 | 4.41 | +0.12 (+2.80%) | 58,865,402 |
| 8 Feb 2024 | CNY | 3.95 | 4.29 | 3.92 | 4.29 | 4.29 | +0.39 (+10%) | 29,839,423 |
| 7 Feb 2024 | CNY | 3.8 | 3.98 | 3.75 | 3.9 | 3.9 | +0.13 (+3.45%) | 49,256,930 |
| 6 Feb 2024 | CNY | 3.6 | 3.93 | 3.38 | 3.77 | 3.77 | +0.01 (+0.27%) | 59,663,140 |
| 5 Feb 2024 | CNY | 4.14 | 4.15 | 3.76 | 3.76 | 3.76 | -0.42 (-10.05%) | 43,561,561 |
| 2 Feb 2024 | CNY | 4.35 | 4.49 | 4 | 4.18 | 4.18 | -0.14 (-3.24%) | 46,023,587 |
| 1 Feb 2024 | CNY | 4.2 | 4.41 | 4.1 | 4.32 | 4.32 | -0.18 (-4%) | 53,788,055 |
| 31 Jan 2024 | CNY | 4.8 | 4.82 | 4.5 | 4.5 | 4.5 | -0.5 (-10%) | 34,937,242 |
| 30 Jan 2024 | CNY | 5.18 | 5.26 | 5 | 5 | 5 | -0.22 (-4.21%) | 20,397,793 |
| 29 Jan 2024 | CNY | 5.4 | 5.43 | 5.21 | 5.22 | 5.22 | -0.16 (-2.97%) | 26,523,150 |
| 26 Jan 2024 | CNY | 5.35 | 5.47 | 5.33 | 5.38 | 5.38 | -0.01 (-0.19%) | 32,930,711 |
| 25 Jan 2024 | CNY | 5.16 | 5.43 | 5.14 | 5.39 | 5.39 | +0.21 (+4.05%) | 40,623,598 |
| 24 Jan 2024 | CNY | 5.08 | 5.19 | 4.94 | 5.18 | 5.18 | +0.11 (+2.17%) | 28,217,902 |
| 23 Jan 2024 | CNY | 4.97 | 5.14 | 4.92 | 5.07 | 5.07 | +0.06 (+1.20%) | 25,676,735 |
| 22 Jan 2024 | CNY | 5.4 | 5.42 | 4.96 | 5.01 | 5.01 | -0.38 (-7.05%) | 33,546,899 |
| 19 Jan 2024 | CNY | 5.33 | 5.49 | 5.3 | 5.39 | 5.39 | +0.02 (+0.37%) | 30,440,104 |
| 18 Jan 2024 | CNY | 5.21 | 5.37 | 5.16 | 5.37 | 5.37 | +0.13 (+2.48%) | 32,565,889 |
| 17 Jan 2024 | CNY | 5.32 | 5.4 | 5.24 | 5.24 | 5.24 | -0.12 (-2.24%) | 16,121,200 |
| 16 Jan 2024 | CNY | 5.37 | 5.38 | 5.26 | 5.36 | 5.36 | -0.02 (-0.37%) | 20,057,327 |
