| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 4.25 | 4.29 | 4.14 | 4.16 | 4.16 | +0.03 (+0.73%) | 29,015,700 |
| 23 Feb 2024 | CNY | 4.13 | 4.15 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 18,295,800 |
| 22 Feb 2024 | CNY | 4.08 | 4.13 | 4.07 | 4.13 | 4.13 | +0.03 (+0.73%) | 19,523,800 |
| 21 Feb 2024 | CNY | 4.03 | 4.16 | 4.02 | 4.1 | 4.1 | +0.04 (+0.99%) | 28,029,675 |
| 20 Feb 2024 | CNY | 4.07 | 4.07 | 4.01 | 4.06 | 4.06 | -0.02 (-0.49%) | 19,152,300 |
| 19 Feb 2024 | CNY | 4.04 | 4.1 | 3.98 | 4.08 | 4.08 | +0.08 (+2%) | 31,609,419 |
| 8 Feb 2024 | CNY | 4.02 | 4.14 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 46,272,363 |
| 7 Feb 2024 | CNY | 3.82 | 4.02 | 3.82 | 3.98 | 3.98 | +0.13 (+3.38%) | 44,631,286 |
| 6 Feb 2024 | CNY | 3.58 | 3.9 | 3.55 | 3.85 | 3.85 | +0.19 (+5.19%) | 38,918,800 |
| 5 Feb 2024 | CNY | 3.85 | 3.86 | 3.57 | 3.66 | 3.66 | -0.24 (-6.15%) | 45,255,475 |
| 2 Feb 2024 | CNY | 3.97 | 4.06 | 3.77 | 3.9 | 3.9 | -0.09 (-2.26%) | 43,713,800 |
| 1 Feb 2024 | CNY | 4.01 | 4.1 | 3.94 | 3.99 | 3.99 | -0.1 (-2.44%) | 34,017,000 |
| 31 Jan 2024 | CNY | 4.12 | 4.23 | 4.03 | 4.09 | 4.09 | -0.06 (-1.45%) | 39,625,649 |
| 30 Jan 2024 | CNY | 4.21 | 4.32 | 4.13 | 4.15 | 4.15 | -0.17 (-3.94%) | 56,364,600 |
| 29 Jan 2024 | CNY | 4.33 | 4.57 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 90,447,293 |
| 26 Jan 2024 | CNY | 4.27 | 4.37 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 54,930,687 |
| 25 Jan 2024 | CNY | 4.06 | 4.28 | 4.05 | 4.28 | 4.28 | +0.21 (+5.16%) | 51,607,499 |
| 24 Jan 2024 | CNY | 3.89 | 4.16 | 3.89 | 4.07 | 4.07 | +0.19 (+4.90%) | 32,765,416 |
| 23 Jan 2024 | CNY | 3.85 | 3.91 | 3.77 | 3.88 | 3.88 | +0.03 (+0.78%) | 17,528,327 |
| 22 Jan 2024 | CNY | 4.05 | 4.07 | 3.82 | 3.85 | 3.85 | -0.2 (-4.94%) | 20,222,900 |
| 19 Jan 2024 | CNY | 4.1 | 4.11 | 4.04 | 4.05 | 4.05 | -0.02 (-0.49%) | 14,438,377 |
| 18 Jan 2024 | CNY | 4.14 | 4.14 | 3.96 | 4.07 | 4.07 | -0.07 (-1.69%) | 24,416,300 |
| 17 Jan 2024 | CNY | 4.2 | 4.22 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 10,930,300 |
| 16 Jan 2024 | CNY | 4.23 | 4.26 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 15,719,400 |
| 15 Jan 2024 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 14,074,800 |
| 12 Jan 2024 | CNY | 4.2 | 4.27 | 4.19 | 4.22 | 4.22 | +0.01 (+0.24%) | 14,056,638 |
| 11 Jan 2024 | CNY | 4.18 | 4.22 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 11,661,400 |
| 10 Jan 2024 | CNY | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 8,732,800 |
| 9 Jan 2024 | CNY | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 8,788,600 |
| 8 Jan 2024 | CNY | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -0.07 (-1.65%) | 14,701,800 |
