| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.05 | 4.11 | 3.75 | 3.75 | 3.75 | -0.29 (-7.18%) | 32,690,710 |
| 27 Feb 2024 | CNY | 3.95 | 4.04 | 3.92 | 4.04 | 4.04 | +0.09 (+2.28%) | 17,249,560 |
| 26 Feb 2024 | CNY | 3.92 | 4.04 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 19,476,490 |
| 23 Feb 2024 | CNY | 3.83 | 3.94 | 3.81 | 3.93 | 3.93 | +0.09 (+2.34%) | 18,393,680 |
| 22 Feb 2024 | CNY | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 15,050,600 |
| 21 Feb 2024 | CNY | 3.71 | 3.87 | 3.69 | 3.78 | 3.78 | +0.03 (+0.80%) | 22,363,350 |
| 20 Feb 2024 | CNY | 3.73 | 3.77 | 3.67 | 3.75 | 3.75 | -0.01 (-0.27%) | 17,491,880 |
| 19 Feb 2024 | CNY | 3.65 | 3.84 | 3.64 | 3.76 | 3.76 | +0.16 (+4.44%) | 35,313,790 |
| 8 Feb 2024 | CNY | 3.33 | 3.62 | 3.24 | 3.6 | 3.6 | +0.31 (+9.42%) | 35,643,550 |
| 7 Feb 2024 | CNY | 3.37 | 3.43 | 3.21 | 3.29 | 3.29 | -0.09 (-2.66%) | 31,267,480 |
| 6 Feb 2024 | CNY | 3.2 | 3.57 | 3.03 | 3.38 | 3.38 | +0.06 (+1.81%) | 35,617,510 |
| 5 Feb 2024 | CNY | 3.65 | 3.66 | 3.32 | 3.32 | 3.32 | -0.37 (-10.03%) | 31,002,210 |
| 2 Feb 2024 | CNY | 3.97 | 4 | 3.56 | 3.69 | 3.69 | -0.26 (-6.58%) | 28,701,530 |
| 1 Feb 2024 | CNY | 4.04 | 4.06 | 3.85 | 3.95 | 3.95 | -0.12 (-2.95%) | 18,287,970 |
| 31 Jan 2024 | CNY | 4.25 | 4.27 | 4.05 | 4.07 | 4.07 | -0.2 (-4.68%) | 17,377,100 |
| 30 Jan 2024 | CNY | 4.39 | 4.44 | 4.25 | 4.27 | 4.27 | -0.15 (-3.39%) | 11,691,690 |
| 29 Jan 2024 | CNY | 4.52 | 4.56 | 4.39 | 4.42 | 4.42 | -0.1 (-2.21%) | 13,290,100 |
| 26 Jan 2024 | CNY | 4.51 | 4.61 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 14,025,580 |
| 25 Jan 2024 | CNY | 4.34 | 4.51 | 4.31 | 4.5 | 4.5 | +0.18 (+4.17%) | 17,591,780 |
| 24 Jan 2024 | CNY | 4.29 | 4.35 | 4.14 | 4.32 | 4.32 | +0.06 (+1.41%) | 20,786,650 |
| 23 Jan 2024 | CNY | 4.33 | 4.33 | 4.12 | 4.26 | 4.26 | -0.09 (-2.07%) | 24,685,940 |
| 22 Jan 2024 | CNY | 4.71 | 4.72 | 4.29 | 4.35 | 4.35 | -0.39 (-8.23%) | 28,994,010 |
| 19 Jan 2024 | CNY | 4.77 | 4.85 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 13,093,890 |
| 18 Jan 2024 | CNY | 4.84 | 4.88 | 4.61 | 4.76 | 4.76 | -0.11 (-2.26%) | 23,895,190 |
| 17 Jan 2024 | CNY | 4.93 | 5.01 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 12,949,150 |
| 16 Jan 2024 | CNY | 4.96 | 5 | 4.88 | 4.95 | 4.95 | -0.02 (-0.40%) | 13,434,800 |
| 15 Jan 2024 | CNY | 4.93 | 4.99 | 4.88 | 4.97 | 4.97 | +0.02 (+0.40%) | 10,709,650 |
| 12 Jan 2024 | CNY | 4.93 | 5.02 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 12,257,920 |
| 11 Jan 2024 | CNY | 4.88 | 4.94 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 12,049,990 |
| 10 Jan 2024 | CNY | 4.92 | 4.95 | 4.83 | 4.9 | 4.9 | -0.03 (-0.61%) | 9,194,600 |
