| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.15 | 3.27 | 2.98 | 2.99 | 2.99 | -0.14 (-4.47%) | 10,325,060 |
| 27 Feb 2024 | CNY | 3.07 | 3.13 | 3.05 | 3.13 | 3.13 | +0.04 (+1.29%) | 6,400,020 |
| 26 Feb 2024 | CNY | 2.99 | 3.15 | 2.97 | 3.09 | 3.09 | +0.09 (+3%) | 10,181,620 |
| 23 Feb 2024 | CNY | 2.93 | 3.03 | 2.85 | 3 | 3 | +0.07 (+2.39%) | 7,931,450 |
| 22 Feb 2024 | CNY | 2.87 | 2.96 | 2.82 | 2.93 | 2.93 | +0.04 (+1.38%) | 7,589,290 |
| 21 Feb 2024 | CNY | 2.92 | 3.02 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 8,284,020 |
| 20 Feb 2024 | CNY | 2.75 | 2.91 | 2.69 | 2.91 | 2.91 | +0.14 (+5.05%) | 6,488,520 |
| 19 Feb 2024 | CNY | 2.64 | 2.8 | 2.64 | 2.77 | 2.77 | +0.09 (+3.36%) | 5,173,830 |
| 8 Feb 2024 | CNY | 2.49 | 2.69 | 2.44 | 2.68 | 2.68 | +0.11 (+4.28%) | 8,600,670 |
| 7 Feb 2024 | CNY | 2.72 | 2.76 | 2.57 | 2.57 | 2.57 | -0.14 (-5.17%) | 6,677,350 |
| 6 Feb 2024 | CNY | 2.71 | 2.83 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 5,826,810 |
| 5 Feb 2024 | CNY | 2.86 | 2.92 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 2,921,900 |
| 2 Feb 2024 | CNY | 3.15 | 3.15 | 3 | 3 | 3 | -0.16 (-5.06%) | 12,443,450 |
| 1 Feb 2024 | CNY | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | +0.15 (+4.98%) | 10,239,390 |
| 31 Jan 2024 | CNY | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | +0.14 (+4.88%) | 1,601,510 |
| 30 Jan 2024 | CNY | 2.88 | 3 | 2.83 | 2.87 | 2.87 | -0.11 (-3.69%) | 6,260,290 |
| 29 Jan 2024 | CNY | 3.15 | 3.23 | 2.98 | 2.98 | 2.98 | -0.16 (-5.10%) | 8,616,200 |
| 26 Jan 2024 | CNY | 3.06 | 3.22 | 3.05 | 3.14 | 3.14 | +0.02 (+0.64%) | 9,555,820 |
| 25 Jan 2024 | CNY | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | +0.15 (+5.05%) | 9,650,730 |
| 24 Jan 2024 | CNY | 2.87 | 3.05 | 2.86 | 2.97 | 2.97 | +0.05 (+1.71%) | 12,325,780 |
| 23 Jan 2024 | CNY | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 2,432,200 |
| 22 Jan 2024 | CNY | 3.07 | 3.13 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 2,432,600 |
| 19 Jan 2024 | CNY | 3.23 | 3.32 | 3.23 | 3.23 | 3.23 | -0.17 (-5%) | 12,470,400 |
| 18 Jan 2024 | CNY | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.18 (-5.03%) | 469,200 |
| 17 Jan 2024 | CNY | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.19 (-5.04%) | 358,300 |
| 16 Jan 2024 | CNY | 3.97 | 3.98 | 3.77 | 3.77 | 3.77 | -0.2 (-5.04%) | 6,627,730 |
| 15 Jan 2024 | CNY | 4.01 | 4.14 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 5,259,920 |
| 12 Jan 2024 | CNY | 4.07 | 4.09 | 4.03 | 4.03 | 4.03 | -0.05 (-1.23%) | 1,760,110 |
| 11 Jan 2024 | CNY | 4.04 | 4.1 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 1,603,120 |
| 10 Jan 2024 | CNY | 4.18 | 4.18 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,930,600 |
