| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | CNY | 4.15 | 4.23 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 10,772,700 |
| 22 Mar 2024 | CNY | 4.24 | 4.24 | 4.11 | 4.14 | 4.14 | -0.11 (-2.59%) | 9,849,150 |
| 21 Mar 2024 | CNY | 4.23 | 4.27 | 4.16 | 4.25 | 4.25 | +0.02 (+0.47%) | 8,948,526 |
| 20 Mar 2024 | CNY | 4.14 | 4.24 | 4.12 | 4.23 | 4.23 | +0.09 (+2.17%) | 7,961,110 |
| 19 Mar 2024 | CNY | 4.15 | 4.2 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 7,417,390 |
| 18 Mar 2024 | CNY | 4.08 | 4.15 | 4.07 | 4.15 | 4.15 | +0.08 (+1.97%) | 8,415,062 |
| 15 Mar 2024 | CNY | 3.97 | 4.07 | 3.93 | 4.07 | 4.07 | +0.11 (+2.78%) | 8,268,000 |
| 14 Mar 2024 | CNY | 4 | 4.03 | 3.9 | 3.96 | 3.96 | -0.04 (-1%) | 7,780,022 |
| 13 Mar 2024 | CNY | 4.04 | 4.05 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 7,362,158 |
| 12 Mar 2024 | CNY | 3.93 | 4.03 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 10,615,658 |
| 11 Mar 2024 | CNY | 3.85 | 3.94 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 8,619,723 |
| 8 Mar 2024 | CNY | 3.84 | 3.9 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 5,931,270 |
| 7 Mar 2024 | CNY | 3.89 | 3.94 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 10,641,413 |
| 6 Mar 2024 | CNY | 3.74 | 3.97 | 3.71 | 3.9 | 3.9 | +0.15 (+4%) | 14,982,290 |
| 5 Mar 2024 | CNY | 3.84 | 3.84 | 3.73 | 3.75 | 3.75 | -0.1 (-2.60%) | 9,221,569 |
| 4 Mar 2024 | CNY | 3.94 | 3.97 | 3.78 | 3.85 | 3.85 | -0.09 (-2.28%) | 11,664,706 |
| 1 Mar 2024 | CNY | 3.9 | 3.97 | 3.86 | 3.94 | 3.94 | +0.03 (+0.77%) | 8,981,599 |
| 29 Feb 2024 | CNY | 3.8 | 3.92 | 3.73 | 3.91 | 3.91 | +0.13 (+3.44%) | 12,467,586 |
| 28 Feb 2024 | CNY | 4.14 | 4.25 | 3.78 | 3.78 | 3.78 | -0.36 (-8.70%) | 19,205,556 |
| 27 Feb 2024 | CNY | 3.96 | 4.14 | 3.9 | 4.14 | 4.14 | +0.16 (+4.02%) | 9,293,907 |
| 26 Feb 2024 | CNY | 3.99 | 4.05 | 3.87 | 3.98 | 3.98 | +0.06 (+1.53%) | 12,317,961 |
| 23 Feb 2024 | CNY | 3.8 | 3.92 | 3.78 | 3.92 | 3.92 | +0.16 (+4.26%) | 12,488,321 |
| 22 Feb 2024 | CNY | 3.66 | 3.78 | 3.6 | 3.76 | 3.76 | +0.09 (+2.45%) | 10,853,780 |
| 21 Feb 2024 | CNY | 3.55 | 3.8 | 3.51 | 3.67 | 3.67 | +0.08 (+2.23%) | 11,954,000 |
| 20 Feb 2024 | CNY | 3.53 | 3.61 | 3.43 | 3.59 | 3.59 | +0.05 (+1.41%) | 9,314,147 |
| 19 Feb 2024 | CNY | 3.5 | 3.63 | 3.42 | 3.54 | 3.54 | +0.16 (+4.73%) | 16,682,909 |
| 8 Feb 2024 | CNY | 3.08 | 3.38 | 2.98 | 3.38 | 3.38 | +0.31 (+10.10%) | 25,380,112 |
| 7 Feb 2024 | CNY | 3.31 | 3.31 | 3.04 | 3.07 | 3.07 | -0.19 (-5.83%) | 19,969,061 |
| 6 Feb 2024 | CNY | 3.23 | 3.47 | 3.04 | 3.26 | 3.26 | -0.12 (-3.55%) | 22,024,162 |
| 5 Feb 2024 | CNY | 3.74 | 3.75 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 16,879,100 |
