| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 3.39 | 3.42 | 3.34 | 3.4 | 3.4 | +0.01 (+0.29%) | 13,992,839 |
| 14 Mar 2024 | CNY | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 16,870,050 |
| 13 Mar 2024 | CNY | 3.43 | 3.45 | 3.33 | 3.41 | 3.41 | -0.06 (-1.73%) | 24,696,390 |
| 12 Mar 2024 | CNY | 3.3 | 3.56 | 3.26 | 3.47 | 3.47 | +0.17 (+5.15%) | 39,421,977 |
| 11 Mar 2024 | CNY | 3.23 | 3.3 | 3.22 | 3.3 | 3.3 | +0.05 (+1.54%) | 12,876,387 |
| 8 Mar 2024 | CNY | 3.29 | 3.3 | 3.21 | 3.25 | 3.25 | -0.05 (-1.52%) | 17,859,014 |
| 7 Mar 2024 | CNY | 3.19 | 3.46 | 3.19 | 3.3 | 3.3 | +0.11 (+3.45%) | 30,867,300 |
| 6 Mar 2024 | CNY | 3.16 | 3.24 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 13,155,614 |
| 5 Mar 2024 | CNY | 3.25 | 3.25 | 3.15 | 3.2 | 3.2 | -0.08 (-2.44%) | 16,271,800 |
| 4 Mar 2024 | CNY | 3.38 | 3.38 | 3.17 | 3.28 | 3.28 | -0.1 (-2.96%) | 20,015,799 |
| 1 Mar 2024 | CNY | 3.29 | 3.41 | 3.29 | 3.38 | 3.38 | +0.09 (+2.74%) | 24,211,461 |
| 29 Feb 2024 | CNY | 3.13 | 3.3 | 3.11 | 3.29 | 3.29 | +0.1 (+3.13%) | 27,215,047 |
| 28 Feb 2024 | CNY | 3.52 | 3.58 | 3.18 | 3.19 | 3.19 | -0.32 (-9.12%) | 41,347,887 |
| 27 Feb 2024 | CNY | 3.27 | 3.53 | 3.25 | 3.51 | 3.51 | +0.21 (+6.36%) | 35,850,333 |
| 26 Feb 2024 | CNY | 3.3 | 3.37 | 3.24 | 3.3 | 3.3 | -0.01 (-0.30%) | 24,062,879 |
| 23 Feb 2024 | CNY | 3.23 | 3.31 | 3.17 | 3.31 | 3.31 | +0.12 (+3.76%) | 26,623,201 |
| 22 Feb 2024 | CNY | 3.12 | 3.23 | 3.08 | 3.19 | 3.19 | +0.04 (+1.27%) | 21,347,103 |
| 21 Feb 2024 | CNY | 3.05 | 3.27 | 2.98 | 3.15 | 3.15 | +0.12 (+3.96%) | 33,115,546 |
| 20 Feb 2024 | CNY | 3 | 3.03 | 2.91 | 3.03 | 3.03 | +0.01 (+0.33%) | 19,958,508 |
| 19 Feb 2024 | CNY | 2.94 | 3.08 | 2.88 | 3.02 | 3.02 | +0.2 (+7.09%) | 35,300,406 |
| 8 Feb 2024 | CNY | 2.54 | 2.83 | 2.48 | 2.82 | 2.82 | +0.25 (+9.73%) | 41,549,494 |
| 7 Feb 2024 | CNY | 2.78 | 2.8 | 2.53 | 2.57 | 2.57 | -0.21 (-7.55%) | 45,732,001 |
| 6 Feb 2024 | CNY | 2.68 | 2.9 | 2.65 | 2.78 | 2.78 | -0.16 (-5.44%) | 48,220,794 |
| 5 Feb 2024 | CNY | 3.27 | 3.29 | 2.94 | 2.94 | 2.94 | -0.33 (-10.09%) | 24,279,864 |
| 2 Feb 2024 | CNY | 3.35 | 3.48 | 3.1 | 3.27 | 3.27 | -0.08 (-2.39%) | 27,042,306 |
| 1 Feb 2024 | CNY | 3.47 | 3.47 | 3.31 | 3.35 | 3.35 | -0.14 (-4.01%) | 26,462,134 |
| 31 Jan 2024 | CNY | 3.66 | 3.69 | 3.45 | 3.49 | 3.49 | -0.2 (-5.42%) | 29,820,034 |
| 30 Jan 2024 | CNY | 3.81 | 3.85 | 3.67 | 3.69 | 3.69 | -0.2 (-5.14%) | 28,010,039 |
| 29 Jan 2024 | CNY | 3.9 | 4 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 37,704,125 |
| 26 Jan 2024 | CNY | 3.83 | 3.98 | 3.81 | 3.93 | 3.93 | +0.1 (+2.61%) | 38,623,401 |
