| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 4.01 | 4.08 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 6,228,240 |
| 13 Mar 2024 | CNY | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 5,056,445 |
| 12 Mar 2024 | CNY | 4.06 | 4.1 | 4.01 | 4.09 | 4.09 | +0.02 (+0.49%) | 8,349,666 |
| 11 Mar 2024 | CNY | 3.99 | 4.11 | 3.97 | 4.07 | 4.07 | +0.13 (+3.30%) | 10,054,607 |
| 8 Mar 2024 | CNY | 3.91 | 3.95 | 3.88 | 3.94 | 3.94 | +0.06 (+1.55%) | 4,919,320 |
| 7 Mar 2024 | CNY | 3.89 | 3.95 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 5,019,860 |
| 6 Mar 2024 | CNY | 3.91 | 3.95 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 5,500,915 |
| 5 Mar 2024 | CNY | 3.94 | 3.96 | 3.88 | 3.9 | 3.9 | -0.07 (-1.76%) | 6,529,759 |
| 4 Mar 2024 | CNY | 3.99 | 3.99 | 3.88 | 3.97 | 3.97 | -0.02 (-0.50%) | 7,253,194 |
| 1 Mar 2024 | CNY | 4.02 | 4.05 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 6,957,280 |
| 29 Feb 2024 | CNY | 3.87 | 4.01 | 3.81 | 3.99 | 3.99 | +0.11 (+2.84%) | 10,908,500 |
| 28 Feb 2024 | CNY | 4.09 | 4.17 | 3.88 | 3.88 | 3.88 | -0.2 (-4.90%) | 15,835,111 |
| 27 Feb 2024 | CNY | 4 | 4.09 | 3.97 | 4.08 | 4.08 | +0.09 (+2.26%) | 10,996,400 |
| 26 Feb 2024 | CNY | 3.89 | 4.14 | 3.86 | 3.99 | 3.99 | +0.14 (+3.64%) | 15,780,000 |
| 23 Feb 2024 | CNY | 3.79 | 3.86 | 3.78 | 3.85 | 3.85 | +0.06 (+1.58%) | 8,932,440 |
| 22 Feb 2024 | CNY | 3.78 | 3.83 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 8,420,647 |
| 21 Feb 2024 | CNY | 3.68 | 3.88 | 3.65 | 3.78 | 3.78 | +0.06 (+1.61%) | 9,415,131 |
| 20 Feb 2024 | CNY | 3.65 | 3.76 | 3.62 | 3.72 | 3.72 | +0.01 (+0.27%) | 7,623,500 |
| 19 Feb 2024 | CNY | 3.61 | 3.76 | 3.61 | 3.71 | 3.71 | +0.16 (+4.51%) | 13,340,275 |
| 8 Feb 2024 | CNY | 3.32 | 3.58 | 3.27 | 3.55 | 3.55 | +0.3 (+9.23%) | 18,725,296 |
| 7 Feb 2024 | CNY | 3.36 | 3.42 | 3.21 | 3.25 | 3.25 | -0.12 (-3.56%) | 19,058,266 |
| 6 Feb 2024 | CNY | 3.25 | 3.52 | 3.13 | 3.37 | 3.37 | -0.02 (-0.59%) | 16,168,180 |
| 5 Feb 2024 | CNY | 3.69 | 3.69 | 3.36 | 3.39 | 3.39 | -0.31 (-8.38%) | 17,427,692 |
| 2 Feb 2024 | CNY | 3.92 | 3.94 | 3.55 | 3.7 | 3.7 | -0.23 (-5.85%) | 16,228,791 |
| 1 Feb 2024 | CNY | 4.06 | 4.06 | 3.85 | 3.93 | 3.93 | -0.11 (-2.72%) | 11,036,765 |
| 31 Jan 2024 | CNY | 4.24 | 4.26 | 4.04 | 4.04 | 4.04 | -0.18 (-4.27%) | 8,808,768 |
| 30 Jan 2024 | CNY | 4.31 | 4.39 | 4.21 | 4.22 | 4.22 | -0.15 (-3.43%) | 6,921,349 |
| 29 Jan 2024 | CNY | 4.45 | 4.49 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 9,695,000 |
| 26 Jan 2024 | CNY | 4.37 | 4.48 | 4.33 | 4.43 | 4.43 | +0.06 (+1.37%) | 8,816,400 |
| 25 Jan 2024 | CNY | 4.14 | 4.39 | 4.1 | 4.37 | 4.37 | +0.28 (+6.85%) | 11,479,684 |
