| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.34 | 4.49 | 4.3 | 4.31 | 4.31 | -0.03 (-0.69%) | 38,032,930 |
| 27 Feb 2024 | CNY | 4.28 | 4.34 | 4.27 | 4.34 | 4.34 | +0.03 (+0.70%) | 19,133,720 |
| 26 Feb 2024 | CNY | 4.33 | 4.35 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 20,362,310 |
| 23 Feb 2024 | CNY | 4.33 | 4.37 | 4.27 | 4.34 | 4.34 | +0.01 (+0.23%) | 22,251,660 |
| 22 Feb 2024 | CNY | 4.31 | 4.34 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 16,912,600 |
| 21 Feb 2024 | CNY | 4.22 | 4.38 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 25,679,670 |
| 20 Feb 2024 | CNY | 4.29 | 4.29 | 4.2 | 4.25 | 4.25 | -0.04 (-0.93%) | 21,774,030 |
| 19 Feb 2024 | CNY | 4.31 | 4.36 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 23,199,770 |
| 8 Feb 2024 | CNY | 4.16 | 4.32 | 4.16 | 4.28 | 4.28 | +0.14 (+3.38%) | 29,811,180 |
| 7 Feb 2024 | CNY | 4.05 | 4.25 | 4.01 | 4.14 | 4.14 | +0.07 (+1.72%) | 36,246,880 |
| 6 Feb 2024 | CNY | 3.67 | 4.08 | 3.61 | 4.07 | 4.07 | +0.36 (+9.70%) | 39,431,410 |
| 5 Feb 2024 | CNY | 4.08 | 4.08 | 3.7 | 3.71 | 3.71 | -0.34 (-8.40%) | 37,061,800 |
| 2 Feb 2024 | CNY | 4.23 | 4.3 | 3.93 | 4.05 | 4.05 | -0.15 (-3.57%) | 29,830,270 |
| 1 Feb 2024 | CNY | 4.28 | 4.34 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 25,148,690 |
| 31 Jan 2024 | CNY | 4.43 | 4.56 | 4.33 | 4.35 | 4.35 | -0.1 (-2.25%) | 31,499,600 |
| 30 Jan 2024 | CNY | 4.43 | 4.58 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 25,614,930 |
| 29 Jan 2024 | CNY | 4.55 | 4.59 | 4.45 | 4.47 | 4.47 | -0.1 (-2.19%) | 29,876,970 |
| 26 Jan 2024 | CNY | 4.42 | 4.6 | 4.39 | 4.57 | 4.57 | +0.12 (+2.70%) | 47,098,900 |
| 25 Jan 2024 | CNY | 4.21 | 4.45 | 4.21 | 4.45 | 4.45 | +0.22 (+5.20%) | 36,788,830 |
| 24 Jan 2024 | CNY | 4.14 | 4.25 | 4.06 | 4.23 | 4.23 | +0.09 (+2.17%) | 26,233,980 |
| 23 Jan 2024 | CNY | 4.13 | 4.17 | 4.02 | 4.14 | 4.14 | +0.04 (+0.98%) | 20,657,260 |
| 22 Jan 2024 | CNY | 4.3 | 4.32 | 4.04 | 4.1 | 4.1 | -0.24 (-5.53%) | 36,562,440 |
| 19 Jan 2024 | CNY | 4.38 | 4.41 | 4.32 | 4.34 | 4.34 | -0.08 (-1.81%) | 32,085,820 |
| 18 Jan 2024 | CNY | 4.48 | 4.51 | 4.29 | 4.42 | 4.42 | -0.1 (-2.21%) | 51,763,380 |
| 17 Jan 2024 | CNY | 4.71 | 4.72 | 4.52 | 4.52 | 4.52 | -0.2 (-4.24%) | 51,014,760 |
| 16 Jan 2024 | CNY | 4.78 | 4.83 | 4.65 | 4.72 | 4.72 | -0.06 (-1.26%) | 73,475,850 |
| 15 Jan 2024 | CNY | 5.03 | 5.13 | 4.76 | 4.78 | 4.78 | -0.1 (-2.05%) | 128,643,870 |
| 12 Jan 2024 | CNY | 4.43 | 4.88 | 4.43 | 4.88 | 4.88 | +0.44 (+9.91%) | 93,993,880 |
| 11 Jan 2024 | CNY | 4.37 | 4.59 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 28,514,190 |
| 10 Jan 2024 | CNY | 4.4 | 4.43 | 4.36 | 4.38 | 4.38 | -0.04 (-0.90%) | 8,669,090 |
