| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 3.96 | 4.08 | 3.9 | 3.92 | 3.92 | -0.12 (-2.97%) | 89,180,817 |
| 4 Mar 2024 | CNY | 3.91 | 4.04 | 3.77 | 4.04 | 4.04 | +0.23 (+6.04%) | 118,737,545 |
| 1 Mar 2024 | CNY | 3.85 | 3.89 | 3.76 | 3.81 | 3.81 | +0.08 (+2.14%) | 68,434,700 |
| 29 Feb 2024 | CNY | 3.54 | 3.75 | 3.51 | 3.73 | 3.73 | +0.15 (+4.19%) | 59,253,030 |
| 28 Feb 2024 | CNY | 3.87 | 3.93 | 3.55 | 3.58 | 3.58 | -0.34 (-8.67%) | 111,978,574 |
| 27 Feb 2024 | CNY | 3.85 | 3.95 | 3.78 | 3.92 | 3.92 | -0.01 (-0.25%) | 133,207,434 |
| 26 Feb 2024 | CNY | 3.69 | 3.93 | 3.64 | 3.93 | 3.93 | +0.36 (+10.08%) | 147,240,679 |
| 23 Feb 2024 | CNY | 3.52 | 3.59 | 3.47 | 3.57 | 3.57 | +0.04 (+1.13%) | 47,346,188 |
| 22 Feb 2024 | CNY | 3.34 | 3.64 | 3.33 | 3.53 | 3.53 | +0.18 (+5.37%) | 58,626,117 |
| 21 Feb 2024 | CNY | 3.31 | 3.45 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 35,541,125 |
| 20 Feb 2024 | CNY | 3.34 | 3.39 | 3.27 | 3.35 | 3.35 | +0.01 (+0.30%) | 27,943,209 |
| 19 Feb 2024 | CNY | 3.32 | 3.38 | 3.26 | 3.34 | 3.34 | +0.12 (+3.73%) | 35,960,792 |
| 8 Feb 2024 | CNY | 3.1 | 3.26 | 3.03 | 3.22 | 3.22 | +0.2 (+6.62%) | 36,336,452 |
| 7 Feb 2024 | CNY | 2.98 | 3.08 | 2.93 | 3.02 | 3.02 | +0.06 (+2.03%) | 34,316,837 |
| 6 Feb 2024 | CNY | 2.8 | 3.03 | 2.65 | 2.96 | 2.96 | +0.13 (+4.59%) | 39,615,017 |
| 5 Feb 2024 | CNY | 3.09 | 3.09 | 2.79 | 2.83 | 2.83 | -0.27 (-8.71%) | 39,495,516 |
| 2 Feb 2024 | CNY | 3.31 | 3.35 | 2.98 | 3.1 | 3.1 | -0.21 (-6.34%) | 40,679,687 |
| 1 Feb 2024 | CNY | 3.2 | 3.39 | 3.17 | 3.31 | 3.31 | -0.02 (-0.60%) | 25,401,436 |
| 31 Jan 2024 | CNY | 3.43 | 3.49 | 3.31 | 3.33 | 3.33 | -0.09 (-2.63%) | 26,107,710 |
| 30 Jan 2024 | CNY | 3.4 | 3.45 | 3.34 | 3.42 | 3.42 | +0.01 (+0.29%) | 17,397,696 |
| 29 Jan 2024 | CNY | 3.57 | 3.62 | 3.4 | 3.41 | 3.41 | -0.16 (-4.48%) | 24,896,220 |
| 26 Jan 2024 | CNY | 3.6 | 3.68 | 3.57 | 3.57 | 3.57 | -0.05 (-1.38%) | 27,423,100 |
| 25 Jan 2024 | CNY | 3.5 | 3.78 | 3.45 | 3.62 | 3.62 | +0.14 (+4.02%) | 40,368,128 |
| 24 Jan 2024 | CNY | 3.44 | 3.5 | 3.33 | 3.48 | 3.48 | +0.05 (+1.46%) | 28,779,745 |
| 23 Jan 2024 | CNY | 3.46 | 3.53 | 3.38 | 3.43 | 3.43 | -0.03 (-0.87%) | 24,224,700 |
| 22 Jan 2024 | CNY | 3.66 | 3.73 | 3.37 | 3.46 | 3.46 | -0.26 (-6.99%) | 35,209,803 |
| 19 Jan 2024 | CNY | 3.66 | 3.85 | 3.61 | 3.72 | 3.72 | +0.09 (+2.48%) | 34,044,800 |
| 18 Jan 2024 | CNY | 3.56 | 3.65 | 3.52 | 3.63 | 3.63 | +0.01 (+0.28%) | 29,043,201 |
| 17 Jan 2024 | CNY | 3.78 | 3.78 | 3.6 | 3.62 | 3.62 | -0.17 (-4.49%) | 30,981,401 |
| 16 Jan 2024 | CNY | 3.83 | 3.84 | 3.72 | 3.79 | 3.79 | -0.02 (-0.52%) | 23,920,917 |
