| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.07 | 5.21 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 37,571,830 |
| 27 Feb 2024 | CNY | 4.98 | 5.04 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 14,804,320 |
| 26 Feb 2024 | CNY | 4.99 | 5.05 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 19,402,620 |
| 23 Feb 2024 | CNY | 4.99 | 5.01 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 17,019,380 |
| 22 Feb 2024 | CNY | 5 | 5.02 | 4.94 | 5 | 5 | -0.01 (-0.20%) | 21,296,700 |
| 21 Feb 2024 | CNY | 4.93 | 5.1 | 4.93 | 5.01 | 5.01 | +0.02 (+0.40%) | 30,427,420 |
| 20 Feb 2024 | CNY | 4.97 | 5.03 | 4.9 | 4.99 | 4.99 | +0.01 (+0.20%) | 21,056,800 |
| 19 Feb 2024 | CNY | 5.03 | 5.06 | 4.92 | 4.98 | 4.98 | -0.02 (-0.40%) | 28,600,840 |
| 8 Feb 2024 | CNY | 5.03 | 5.08 | 4.83 | 5 | 5 | -0.03 (-0.60%) | 39,730,100 |
| 7 Feb 2024 | CNY | 4.8 | 5.14 | 4.79 | 5.03 | 5.03 | +0.16 (+3.29%) | 59,334,260 |
| 6 Feb 2024 | CNY | 4.57 | 4.93 | 4.42 | 4.87 | 4.87 | +0.38 (+8.46%) | 58,651,030 |
| 5 Feb 2024 | CNY | 4.43 | 4.68 | 4.29 | 4.49 | 4.49 | +0.09 (+2.05%) | 33,174,220 |
| 2 Feb 2024 | CNY | 4.53 | 4.57 | 4.28 | 4.4 | 4.4 | -0.1 (-2.22%) | 20,042,200 |
| 1 Feb 2024 | CNY | 4.48 | 4.59 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 14,108,760 |
| 31 Jan 2024 | CNY | 4.6 | 4.63 | 4.47 | 4.47 | 4.47 | -0.13 (-2.83%) | 15,529,500 |
| 30 Jan 2024 | CNY | 4.72 | 4.73 | 4.6 | 4.6 | 4.6 | -0.12 (-2.54%) | 13,384,300 |
| 29 Jan 2024 | CNY | 4.81 | 4.83 | 4.72 | 4.72 | 4.72 | -0.07 (-1.46%) | 13,385,800 |
| 26 Jan 2024 | CNY | 4.78 | 4.86 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 13,631,110 |
| 25 Jan 2024 | CNY | 4.6 | 4.8 | 4.59 | 4.79 | 4.79 | +0.19 (+4.13%) | 19,584,290 |
| 24 Jan 2024 | CNY | 4.52 | 4.61 | 4.43 | 4.6 | 4.6 | +0.09 (+2.00%) | 16,720,010 |
| 23 Jan 2024 | CNY | 4.43 | 4.52 | 4.36 | 4.51 | 4.51 | +0.07 (+1.58%) | 12,308,580 |
| 22 Jan 2024 | CNY | 4.62 | 4.63 | 4.38 | 4.44 | 4.44 | -0.19 (-4.10%) | 15,333,630 |
| 19 Jan 2024 | CNY | 4.63 | 4.68 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 10,004,400 |
| 18 Jan 2024 | CNY | 4.71 | 4.71 | 4.52 | 4.65 | 4.65 | -0.07 (-1.48%) | 21,302,870 |
| 17 Jan 2024 | CNY | 4.78 | 4.81 | 4.71 | 4.72 | 4.72 | -0.09 (-1.87%) | 12,034,620 |
| 16 Jan 2024 | CNY | 4.89 | 4.9 | 4.76 | 4.81 | 4.81 | -0.07 (-1.43%) | 19,343,530 |
| 15 Jan 2024 | CNY | 4.88 | 4.9 | 4.84 | 4.88 | 4.88 | 0.0 (0.0%) | 9,359,100 |
| 12 Jan 2024 | CNY | 4.9 | 4.93 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 10,372,800 |
| 11 Jan 2024 | CNY | 4.88 | 4.93 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 9,650,110 |
| 10 Jan 2024 | CNY | 4.89 | 4.93 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 12,967,010 |
