| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 4.59 | 4.62 | 4.48 | 4.53 | 4.53 | -0.06 (-1.31%) | 5,969,000 |
| 20 Mar 2024 | CNY | 4.48 | 4.64 | 4.44 | 4.59 | 4.59 | -0.04 (-0.86%) | 8,839,600 |
| 19 Mar 2024 | CNY | 4.61 | 4.73 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 5,718,900 |
| 18 Mar 2024 | CNY | 4.62 | 4.69 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 6,042,400 |
| 15 Mar 2024 | CNY | 4.36 | 4.6 | 4.34 | 4.6 | 4.6 | +0.22 (+5.02%) | 8,704,600 |
| 14 Mar 2024 | CNY | 4.47 | 4.52 | 4.31 | 4.38 | 4.38 | -0.08 (-1.79%) | 6,401,800 |
| 13 Mar 2024 | CNY | 4.5 | 4.53 | 4.43 | 4.46 | 4.46 | -0.07 (-1.55%) | 4,897,100 |
| 12 Mar 2024 | CNY | 4.47 | 4.57 | 4.39 | 4.53 | 4.53 | +0.07 (+1.57%) | 9,092,500 |
| 11 Mar 2024 | CNY | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | +0.21 (+4.94%) | 9,621,600 |
| 8 Mar 2024 | CNY | 4.14 | 4.26 | 4.07 | 4.25 | 4.25 | +0.09 (+2.16%) | 5,864,400 |
| 7 Mar 2024 | CNY | 4.33 | 4.37 | 4.16 | 4.16 | 4.16 | -0.16 (-3.70%) | 8,426,125 |
| 6 Mar 2024 | CNY | 4.32 | 4.44 | 4.23 | 4.32 | 4.32 | +0.05 (+1.17%) | 8,840,000 |
| 5 Mar 2024 | CNY | 4.07 | 4.27 | 4.04 | 4.27 | 4.27 | +0.2 (+4.91%) | 10,427,500 |
| 4 Mar 2024 | CNY | 4.25 | 4.29 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 13,168,476 |
| 1 Mar 2024 | CNY | 4.52 | 4.52 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 13,867,900 |
| 29 Feb 2024 | CNY | 4.35 | 4.51 | 4.3 | 4.5 | 4.5 | +0.03 (+0.67%) | 7,525,038 |
| 28 Feb 2024 | CNY | 4.72 | 4.8 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 9,629,101 |
| 27 Feb 2024 | CNY | 4.6 | 4.75 | 4.54 | 4.7 | 4.7 | +0.07 (+1.51%) | 6,159,204 |
| 26 Feb 2024 | CNY | 4.7 | 4.76 | 4.59 | 4.63 | 4.63 | +0.06 (+1.31%) | 9,152,203 |
| 23 Feb 2024 | CNY | 4.35 | 4.57 | 4.3 | 4.57 | 4.57 | +0.22 (+5.06%) | 6,843,100 |
| 22 Feb 2024 | CNY | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | +0.01 (+0.23%) | 7,334,456 |
| 21 Feb 2024 | CNY | 4.24 | 4.46 | 4.2 | 4.34 | 4.34 | +0.07 (+1.64%) | 11,070,337 |
| 20 Feb 2024 | CNY | 4.12 | 4.33 | 4 | 4.27 | 4.27 | +0.06 (+1.43%) | 12,074,268 |
| 19 Feb 2024 | CNY | 4.06 | 4.22 | 3.86 | 4.21 | 4.21 | +0.15 (+3.69%) | 15,687,800 |
| 8 Feb 2024 | CNY | 3.97 | 4.15 | 3.97 | 4.06 | 4.06 | -0.12 (-2.87%) | 9,418,374 |
| 7 Feb 2024 | CNY | 4.18 | 4.21 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 6,570,550 |
| 6 Feb 2024 | CNY | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 740,000 |
| 5 Feb 2024 | CNY | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 128,400 |
| 2 Feb 2024 | CNY | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.26 (-5.07%) | 305,000 |
| 1 Feb 2024 | CNY | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.27 (-5%) | 1,024,300 |
