| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.15 | 5.3 | 5.14 | 5.29 | 5.29 | +0.14 (+2.72%) | 16,240,736 |
| 15 Mar 2024 | CNY | 5.11 | 5.2 | 5.06 | 5.15 | 5.15 | 0.0 (0.0%) | 8,002,600 |
| 14 Mar 2024 | CNY | 5.04 | 5.22 | 5.04 | 5.15 | 5.15 | +0.11 (+2.18%) | 14,946,989 |
| 13 Mar 2024 | CNY | 5.02 | 5.07 | 4.97 | 5.04 | 5.04 | +0.01 (+0.20%) | 8,186,200 |
| 12 Mar 2024 | CNY | 4.93 | 5.08 | 4.91 | 5.03 | 5.03 | +0.1 (+2.03%) | 11,208,512 |
| 11 Mar 2024 | CNY | 4.92 | 4.93 | 4.86 | 4.93 | 4.93 | +0.03 (+0.61%) | 6,617,690 |
| 8 Mar 2024 | CNY | 5.04 | 5.04 | 4.85 | 4.9 | 4.9 | -0.15 (-2.97%) | 11,146,526 |
| 7 Mar 2024 | CNY | 4.87 | 5.2 | 4.85 | 5.05 | 5.05 | +0.16 (+3.27%) | 18,040,236 |
| 6 Mar 2024 | CNY | 4.79 | 4.9 | 4.76 | 4.89 | 4.89 | +0.08 (+1.66%) | 8,388,871 |
| 5 Mar 2024 | CNY | 4.81 | 4.9 | 4.74 | 4.81 | 4.81 | 0.0 (0.0%) | 8,026,271 |
| 4 Mar 2024 | CNY | 4.81 | 4.83 | 4.72 | 4.81 | 4.81 | 0.0 (0.0%) | 4,886,600 |
| 1 Mar 2024 | CNY | 4.82 | 4.84 | 4.73 | 4.81 | 4.81 | +0.01 (+0.21%) | 6,445,500 |
| 29 Feb 2024 | CNY | 4.72 | 4.8 | 4.66 | 4.8 | 4.8 | +0.07 (+1.48%) | 7,674,800 |
| 28 Feb 2024 | CNY | 4.93 | 5.05 | 4.71 | 4.73 | 4.73 | -0.21 (-4.25%) | 14,426,600 |
| 27 Feb 2024 | CNY | 4.86 | 4.94 | 4.84 | 4.94 | 4.94 | +0.04 (+0.82%) | 8,249,665 |
| 26 Feb 2024 | CNY | 4.9 | 4.93 | 4.81 | 4.9 | 4.9 | -0.01 (-0.20%) | 9,195,377 |
| 23 Feb 2024 | CNY | 4.95 | 4.96 | 4.83 | 4.91 | 4.91 | -0.02 (-0.41%) | 11,766,712 |
| 22 Feb 2024 | CNY | 4.75 | 5.03 | 4.71 | 4.93 | 4.93 | +0.16 (+3.35%) | 16,838,565 |
| 21 Feb 2024 | CNY | 4.66 | 4.84 | 4.65 | 4.77 | 4.77 | +0.06 (+1.27%) | 10,536,670 |
| 20 Feb 2024 | CNY | 4.69 | 4.76 | 4.59 | 4.71 | 4.71 | +0.03 (+0.64%) | 8,173,379 |
| 19 Feb 2024 | CNY | 4.73 | 4.75 | 4.62 | 4.68 | 4.68 | +0.08 (+1.74%) | 10,901,922 |
| 8 Feb 2024 | CNY | 4.33 | 4.6 | 4.25 | 4.6 | 4.6 | +0.29 (+6.73%) | 12,383,775 |
| 7 Feb 2024 | CNY | 4.43 | 4.48 | 4.27 | 4.31 | 4.31 | -0.06 (-1.37%) | 10,639,653 |
| 6 Feb 2024 | CNY | 4.32 | 4.45 | 4.01 | 4.37 | 4.37 | +0.1 (+2.34%) | 11,413,800 |
| 5 Feb 2024 | CNY | 4.63 | 4.64 | 4.25 | 4.27 | 4.27 | -0.42 (-8.96%) | 13,519,657 |
| 2 Feb 2024 | CNY | 4.78 | 4.94 | 4.5 | 4.69 | 4.69 | +0.01 (+0.21%) | 13,918,402 |
| 1 Feb 2024 | CNY | 4.88 | 4.88 | 4.63 | 4.68 | 4.68 | -0.22 (-4.49%) | 12,888,455 |
| 31 Jan 2024 | CNY | 5.2 | 5.2 | 4.9 | 4.9 | 4.9 | -0.48 (-8.92%) | 25,316,202 |
| 30 Jan 2024 | CNY | 5.55 | 5.75 | 5.36 | 5.38 | 5.38 | -0.18 (-3.24%) | 18,238,000 |
| 29 Jan 2024 | CNY | 5.83 | 5.84 | 5.56 | 5.56 | 5.56 | -0.28 (-4.79%) | 13,106,000 |
