| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 4.27 | 4.31 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 17,854,884 |
| 13 Mar 2024 | CNY | 4.3 | 4.33 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 15,126,200 |
| 12 Mar 2024 | CNY | 4.35 | 4.35 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 20,592,513 |
| 11 Mar 2024 | CNY | 4.19 | 4.32 | 4.18 | 4.32 | 4.32 | +0.16 (+3.85%) | 40,302,519 |
| 8 Mar 2024 | CNY | 4.16 | 4.18 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 16,681,523 |
| 7 Mar 2024 | CNY | 4.2 | 4.21 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 18,180,878 |
| 6 Mar 2024 | CNY | 4.16 | 4.23 | 4.13 | 4.19 | 4.19 | +0.05 (+1.21%) | 15,703,712 |
| 5 Mar 2024 | CNY | 4.19 | 4.23 | 4.13 | 4.14 | 4.14 | -0.08 (-1.90%) | 19,401,974 |
| 4 Mar 2024 | CNY | 4.26 | 4.28 | 4.16 | 4.22 | 4.22 | -0.05 (-1.17%) | 21,595,710 |
| 1 Mar 2024 | CNY | 4.31 | 4.32 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 19,820,416 |
| 29 Feb 2024 | CNY | 4.16 | 4.28 | 4.15 | 4.28 | 4.28 | +0.1 (+2.39%) | 22,065,029 |
| 28 Feb 2024 | CNY | 4.31 | 4.42 | 4.17 | 4.18 | 4.18 | -0.11 (-2.56%) | 36,998,884 |
| 27 Feb 2024 | CNY | 4.21 | 4.29 | 4.2 | 4.29 | 4.29 | +0.04 (+0.94%) | 19,515,843 |
| 26 Feb 2024 | CNY | 4.24 | 4.32 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 21,542,618 |
| 23 Feb 2024 | CNY | 4.25 | 4.27 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 17,787,141 |
| 22 Feb 2024 | CNY | 4.22 | 4.27 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 14,637,191 |
| 21 Feb 2024 | CNY | 4.18 | 4.33 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 26,903,397 |
| 20 Feb 2024 | CNY | 4.2 | 4.2 | 4.09 | 4.16 | 4.16 | -0.04 (-0.95%) | 18,344,115 |
| 19 Feb 2024 | CNY | 4.23 | 4.31 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 33,668,000 |
| 8 Feb 2024 | CNY | 4.02 | 4.22 | 4.02 | 4.19 | 4.19 | +0.17 (+4.23%) | 42,205,338 |
| 7 Feb 2024 | CNY | 3.94 | 4.1 | 3.91 | 4.02 | 4.02 | +0.19 (+4.96%) | 44,952,971 |
| 6 Feb 2024 | CNY | 3.5 | 3.87 | 3.48 | 3.83 | 3.83 | +0.25 (+6.98%) | 36,241,460 |
| 5 Feb 2024 | CNY | 3.9 | 3.9 | 3.53 | 3.58 | 3.58 | -0.32 (-8.21%) | 37,892,870 |
| 2 Feb 2024 | CNY | 4.1 | 4.14 | 3.77 | 3.9 | 3.9 | -0.18 (-4.41%) | 27,110,400 |
| 1 Feb 2024 | CNY | 4.13 | 4.2 | 4.05 | 4.08 | 4.08 | -0.09 (-2.16%) | 21,882,372 |
| 31 Jan 2024 | CNY | 4.32 | 4.36 | 4.15 | 4.17 | 4.17 | -0.14 (-3.25%) | 22,308,476 |
| 30 Jan 2024 | CNY | 4.42 | 4.47 | 4.3 | 4.31 | 4.31 | -0.13 (-2.93%) | 20,767,905 |
| 29 Jan 2024 | CNY | 4.5 | 4.54 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 19,305,518 |
| 26 Jan 2024 | CNY | 4.45 | 4.54 | 4.42 | 4.5 | 4.5 | +0.03 (+0.67%) | 20,119,189 |
| 25 Jan 2024 | CNY | 4.3 | 4.47 | 4.27 | 4.47 | 4.47 | +0.2 (+4.68%) | 28,684,574 |
