| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.32 | 3.38 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 36,379,120 |
| 27 Feb 2024 | CNY | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 21,651,730 |
| 26 Feb 2024 | CNY | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -0.02 (-0.60%) | 29,078,750 |
| 23 Feb 2024 | CNY | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 19,675,400 |
| 22 Feb 2024 | CNY | 3.34 | 3.39 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 20,650,580 |
| 21 Feb 2024 | CNY | 3.34 | 3.41 | 3.29 | 3.36 | 3.36 | +0.02 (+0.60%) | 29,597,800 |
| 20 Feb 2024 | CNY | 3.31 | 3.35 | 3.28 | 3.34 | 3.34 | +0.01 (+0.30%) | 23,170,220 |
| 19 Feb 2024 | CNY | 3.4 | 3.4 | 3.29 | 3.33 | 3.33 | -0.02 (-0.60%) | 40,039,780 |
| 8 Feb 2024 | CNY | 3.28 | 3.42 | 3.27 | 3.35 | 3.35 | +0.07 (+2.13%) | 55,205,510 |
| 7 Feb 2024 | CNY | 3.17 | 3.29 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 57,914,920 |
| 6 Feb 2024 | CNY | 2.95 | 3.21 | 2.95 | 3.19 | 3.19 | +0.18 (+5.98%) | 51,255,400 |
| 5 Feb 2024 | CNY | 3.09 | 3.12 | 2.92 | 3.01 | 3.01 | -0.09 (-2.90%) | 45,745,820 |
| 2 Feb 2024 | CNY | 3.15 | 3.23 | 3.03 | 3.1 | 3.1 | -0.06 (-1.90%) | 32,894,110 |
| 1 Feb 2024 | CNY | 3.17 | 3.22 | 3.12 | 3.16 | 3.16 | -0.03 (-0.94%) | 29,100,820 |
| 31 Jan 2024 | CNY | 3.23 | 3.28 | 3.16 | 3.19 | 3.19 | -0.08 (-2.45%) | 28,351,400 |
| 30 Jan 2024 | CNY | 3.31 | 3.34 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 28,021,900 |
| 29 Jan 2024 | CNY | 3.34 | 3.36 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 25,760,100 |
| 26 Jan 2024 | CNY | 3.28 | 3.34 | 3.27 | 3.34 | 3.34 | +0.07 (+2.14%) | 24,867,000 |
| 25 Jan 2024 | CNY | 3.14 | 3.29 | 3.13 | 3.27 | 3.27 | +0.13 (+4.14%) | 32,674,390 |
| 24 Jan 2024 | CNY | 3.06 | 3.15 | 3.02 | 3.14 | 3.14 | +0.09 (+2.95%) | 31,724,220 |
| 23 Jan 2024 | CNY | 3.04 | 3.07 | 2.97 | 3.05 | 3.05 | +0.03 (+0.99%) | 26,517,900 |
| 22 Jan 2024 | CNY | 3.16 | 3.16 | 2.99 | 3.02 | 3.02 | -0.14 (-4.43%) | 23,216,180 |
| 19 Jan 2024 | CNY | 3.15 | 3.2 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 29,814,330 |
| 18 Jan 2024 | CNY | 3.22 | 3.23 | 3.07 | 3.15 | 3.15 | -0.09 (-2.78%) | 39,816,610 |
| 17 Jan 2024 | CNY | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -0.07 (-2.11%) | 16,171,390 |
| 16 Jan 2024 | CNY | 3.32 | 3.34 | 3.27 | 3.31 | 3.31 | -0.03 (-0.90%) | 21,995,900 |
| 15 Jan 2024 | CNY | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 19,354,350 |
| 12 Jan 2024 | CNY | 3.37 | 3.41 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 16,652,800 |
| 11 Jan 2024 | CNY | 3.38 | 3.4 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 17,509,330 |
| 10 Jan 2024 | CNY | 3.4 | 3.41 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 13,401,890 |
