| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 4.4 | 4.84 | 4.4 | 4.84 | 4.84 | +0.44 (+10.00%) | 69,641,851 |
| 15 Mar 2024 | CNY | 4.35 | 4.48 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 40,972,860 |
| 14 Mar 2024 | CNY | 4.51 | 4.55 | 4.28 | 4.36 | 4.36 | -0.27 (-5.83%) | 71,609,980 |
| 13 Mar 2024 | CNY | 4.35 | 4.9 | 4.35 | 4.63 | 4.63 | +0.09 (+1.98%) | 103,718,175 |
| 12 Mar 2024 | CNY | 4.94 | 4.94 | 4.51 | 4.54 | 4.54 | +0.05 (+1.11%) | 136,655,007 |
| 11 Mar 2024 | CNY | 4.49 | 4.49 | 4.31 | 4.49 | 4.49 | +0.41 (+10.05%) | 32,424,641 |
| 8 Mar 2024 | CNY | 3.9 | 4.18 | 3.83 | 4.08 | 4.08 | +0.24 (+6.25%) | 62,120,883 |
| 7 Mar 2024 | CNY | 3.78 | 3.96 | 3.78 | 3.84 | 3.84 | +0.1 (+2.67%) | 47,227,558 |
| 6 Mar 2024 | CNY | 3.69 | 3.84 | 3.68 | 3.74 | 3.74 | +0.08 (+2.19%) | 28,419,801 |
| 5 Mar 2024 | CNY | 3.7 | 3.73 | 3.63 | 3.66 | 3.66 | -0.06 (-1.61%) | 11,680,647 |
| 4 Mar 2024 | CNY | 3.73 | 3.76 | 3.62 | 3.72 | 3.72 | -0.02 (-0.53%) | 19,163,288 |
| 1 Mar 2024 | CNY | 3.74 | 3.83 | 3.69 | 3.74 | 3.74 | +0.05 (+1.36%) | 21,963,835 |
| 29 Feb 2024 | CNY | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | +0.12 (+3.36%) | 23,538,665 |
| 28 Feb 2024 | CNY | 3.86 | 3.87 | 3.57 | 3.57 | 3.57 | -0.23 (-6.05%) | 39,225,830 |
| 27 Feb 2024 | CNY | 3.73 | 3.8 | 3.68 | 3.8 | 3.8 | +0.02 (+0.53%) | 26,980,700 |
| 26 Feb 2024 | CNY | 3.79 | 3.83 | 3.68 | 3.78 | 3.78 | -0.09 (-2.33%) | 44,341,100 |
| 23 Feb 2024 | CNY | 3.52 | 3.87 | 3.5 | 3.87 | 3.87 | +0.35 (+9.94%) | 27,214,858 |
| 22 Feb 2024 | CNY | 3.45 | 3.52 | 3.42 | 3.52 | 3.52 | +0.07 (+2.03%) | 16,387,081 |
| 21 Feb 2024 | CNY | 3.4 | 3.55 | 3.35 | 3.45 | 3.45 | +0.04 (+1.17%) | 20,144,723 |
| 20 Feb 2024 | CNY | 3.48 | 3.49 | 3.35 | 3.41 | 3.41 | -0.07 (-2.01%) | 26,341,998 |
| 19 Feb 2024 | CNY | 3.2 | 3.48 | 3.2 | 3.48 | 3.48 | +0.32 (+10.13%) | 33,678,171 |
| 8 Feb 2024 | CNY | 3.04 | 3.17 | 2.95 | 3.16 | 3.16 | +0.15 (+4.98%) | 27,109,086 |
| 7 Feb 2024 | CNY | 3.18 | 3.23 | 2.97 | 3.01 | 3.01 | -0.17 (-5.35%) | 31,218,323 |
| 6 Feb 2024 | CNY | 3.01 | 3.3 | 2.93 | 3.18 | 3.18 | -0.01 (-0.31%) | 27,975,991 |
| 5 Feb 2024 | CNY | 3.51 | 3.53 | 3.19 | 3.19 | 3.19 | -0.35 (-9.89%) | 26,885,301 |
| 2 Feb 2024 | CNY | 3.75 | 3.82 | 3.41 | 3.54 | 3.54 | -0.21 (-5.60%) | 24,717,000 |
| 1 Feb 2024 | CNY | 3.79 | 3.89 | 3.72 | 3.75 | 3.75 | -0.14 (-3.60%) | 21,789,900 |
| 31 Jan 2024 | CNY | 4.05 | 4.23 | 3.89 | 3.89 | 3.89 | -0.11 (-2.75%) | 26,231,200 |
| 30 Jan 2024 | CNY | 4.02 | 4.12 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 12,052,600 |
| 29 Jan 2024 | CNY | 4.11 | 4.15 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 12,461,124 |
