| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.83 | 3.97 | 3.41 | 3.43 | 3.43 | -0.36 (-9.50%) | 27,301,550 |
| 27 Feb 2024 | CNY | 3.71 | 3.8 | 3.63 | 3.79 | 3.79 | +0.11 (+2.99%) | 12,619,200 |
| 26 Feb 2024 | CNY | 3.64 | 3.78 | 3.58 | 3.68 | 3.68 | +0.09 (+2.51%) | 14,427,930 |
| 23 Feb 2024 | CNY | 3.5 | 3.64 | 3.43 | 3.59 | 3.59 | +0.12 (+3.46%) | 16,764,320 |
| 22 Feb 2024 | CNY | 3.33 | 3.51 | 3.27 | 3.47 | 3.47 | +0.05 (+1.46%) | 22,814,600 |
| 21 Feb 2024 | CNY | 3.3 | 3.51 | 3.22 | 3.42 | 3.42 | +0.13 (+3.95%) | 29,213,380 |
| 20 Feb 2024 | CNY | 2.99 | 3.29 | 2.94 | 3.29 | 3.29 | +0.3 (+10.03%) | 21,664,850 |
| 19 Feb 2024 | CNY | 2.84 | 3.02 | 2.8 | 2.99 | 2.99 | +0.13 (+4.55%) | 21,713,460 |
| 8 Feb 2024 | CNY | 2.67 | 2.9 | 2.52 | 2.86 | 2.86 | +0.06 (+2.14%) | 35,958,200 |
| 7 Feb 2024 | CNY | 3.13 | 3.14 | 2.8 | 2.8 | 2.8 | -0.31 (-9.97%) | 17,530,200 |
| 6 Feb 2024 | CNY | 3.11 | 3.28 | 3.11 | 3.11 | 3.11 | -0.34 (-9.86%) | 16,650,140 |
| 5 Feb 2024 | CNY | 3.77 | 3.81 | 3.45 | 3.45 | 3.45 | -0.38 (-9.92%) | 9,518,900 |
| 2 Feb 2024 | CNY | 4.03 | 4.16 | 3.65 | 3.83 | 3.83 | -0.23 (-5.67%) | 10,382,100 |
| 1 Feb 2024 | CNY | 4.15 | 4.18 | 3.92 | 4.06 | 4.06 | -0.08 (-1.93%) | 9,154,000 |
| 31 Jan 2024 | CNY | 4.43 | 4.44 | 4.12 | 4.14 | 4.14 | -0.28 (-6.33%) | 8,375,070 |
| 30 Jan 2024 | CNY | 4.66 | 4.69 | 4.4 | 4.42 | 4.42 | -0.24 (-5.15%) | 7,701,500 |
| 29 Jan 2024 | CNY | 4.87 | 4.91 | 4.61 | 4.66 | 4.66 | -0.19 (-3.92%) | 6,570,860 |
| 26 Jan 2024 | CNY | 4.86 | 4.98 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 7,560,400 |
| 25 Jan 2024 | CNY | 4.73 | 4.87 | 4.7 | 4.86 | 4.86 | +0.12 (+2.53%) | 6,523,800 |
| 24 Jan 2024 | CNY | 4.62 | 4.8 | 4.49 | 4.74 | 4.74 | +0.14 (+3.04%) | 8,351,810 |
| 23 Jan 2024 | CNY | 4.65 | 4.73 | 4.47 | 4.6 | 4.6 | -0.09 (-1.92%) | 10,743,200 |
| 22 Jan 2024 | CNY | 5 | 5.05 | 4.65 | 4.69 | 4.69 | -0.34 (-6.76%) | 10,132,800 |
| 19 Jan 2024 | CNY | 5.11 | 5.13 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 6,401,900 |
| 18 Jan 2024 | CNY | 5.22 | 5.22 | 4.91 | 5.09 | 5.09 | -0.11 (-2.12%) | 11,592,500 |
| 17 Jan 2024 | CNY | 5.32 | 5.4 | 5.2 | 5.2 | 5.2 | -0.13 (-2.44%) | 7,787,800 |
| 16 Jan 2024 | CNY | 5.46 | 5.49 | 5.25 | 5.33 | 5.33 | -0.11 (-2.02%) | 10,710,800 |
| 15 Jan 2024 | CNY | 5.4 | 5.51 | 5.4 | 5.44 | 5.44 | +0.06 (+1.12%) | 9,440,380 |
| 12 Jan 2024 | CNY | 5.44 | 5.58 | 5.38 | 5.38 | 5.38 | -0.07 (-1.28%) | 11,430,040 |
| 11 Jan 2024 | CNY | 5.35 | 5.48 | 5.34 | 5.45 | 5.45 | 0.0 (0.0%) | 16,705,550 |
| 10 Jan 2024 | CNY | 5.36 | 5.8 | 5.36 | 5.45 | 5.45 | +0.02 (+0.37%) | 24,769,940 |
