| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 4.35 | 4.36 | 4.22 | 4.24 | 4.24 | -0.12 (-2.75%) | 30,086,589 |
| 21 Mar 2024 | CNY | 4.36 | 4.42 | 4.32 | 4.36 | 4.36 | 0.0 (0.0%) | 29,827,550 |
| 20 Mar 2024 | CNY | 4.3 | 4.37 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 28,821,024 |
| 19 Mar 2024 | CNY | 4.28 | 4.39 | 4.27 | 4.33 | 4.33 | +0.03 (+0.70%) | 48,261,726 |
| 18 Mar 2024 | CNY | 4.25 | 4.3 | 4.22 | 4.3 | 4.3 | +0.05 (+1.18%) | 39,161,241 |
| 15 Mar 2024 | CNY | 4.16 | 4.25 | 4.12 | 4.25 | 4.25 | +0.08 (+1.92%) | 34,219,242 |
| 14 Mar 2024 | CNY | 4.22 | 4.26 | 4.13 | 4.17 | 4.17 | -0.05 (-1.18%) | 29,561,396 |
| 13 Mar 2024 | CNY | 4.2 | 4.26 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 33,941,119 |
| 12 Mar 2024 | CNY | 4.19 | 4.21 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 35,781,898 |
| 11 Mar 2024 | CNY | 4.1 | 4.19 | 4.09 | 4.18 | 4.18 | +0.06 (+1.46%) | 36,056,753 |
| 8 Mar 2024 | CNY | 4.1 | 4.14 | 4.06 | 4.12 | 4.12 | +0.01 (+0.24%) | 23,219,119 |
| 7 Mar 2024 | CNY | 4.15 | 4.21 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 29,915,370 |
| 6 Mar 2024 | CNY | 4.1 | 4.19 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 33,145,213 |
| 5 Mar 2024 | CNY | 4.16 | 4.18 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 41,871,856 |
| 4 Mar 2024 | CNY | 4.22 | 4.25 | 4.14 | 4.18 | 4.18 | -0.04 (-0.95%) | 34,896,264 |
| 1 Mar 2024 | CNY | 4.23 | 4.28 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 40,330,601 |
| 29 Feb 2024 | CNY | 4.09 | 4.26 | 4.07 | 4.25 | 4.25 | +0.13 (+3.16%) | 55,937,992 |
| 28 Feb 2024 | CNY | 4.32 | 4.42 | 4.12 | 4.12 | 4.12 | -0.26 (-5.94%) | 96,009,091 |
| 27 Feb 2024 | CNY | 4.27 | 4.45 | 4.22 | 4.38 | 4.38 | +0.27 (+6.57%) | 117,247,861 |
| 26 Feb 2024 | CNY | 4.07 | 4.19 | 3.98 | 4.11 | 4.11 | +0.08 (+1.99%) | 61,411,404 |
| 23 Feb 2024 | CNY | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | -0.01 (-0.25%) | 43,536,217 |
| 22 Feb 2024 | CNY | 4.07 | 4.16 | 4 | 4.04 | 4.04 | +0.08 (+2.02%) | 43,933,609 |
| 21 Feb 2024 | CNY | 3.91 | 4.08 | 3.87 | 3.96 | 3.96 | +0.02 (+0.51%) | 43,634,084 |
| 20 Feb 2024 | CNY | 4.01 | 4.01 | 3.9 | 3.94 | 3.94 | -0.09 (-2.23%) | 30,124,328 |
| 19 Feb 2024 | CNY | 4.01 | 4.09 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 53,277,384 |
| 8 Feb 2024 | CNY | 3.81 | 4.11 | 3.81 | 4 | 4 | +0.2 (+5.26%) | 70,639,546 |
| 7 Feb 2024 | CNY | 3.53 | 3.81 | 3.53 | 3.8 | 3.8 | +0.27 (+7.65%) | 69,126,383 |
| 6 Feb 2024 | CNY | 3.22 | 3.58 | 3.18 | 3.53 | 3.53 | +0.26 (+7.95%) | 70,833,654 |
| 5 Feb 2024 | CNY | 3.5 | 3.5 | 3.19 | 3.27 | 3.27 | -0.27 (-7.63%) | 65,426,539 |
| 2 Feb 2024 | CNY | 3.76 | 3.78 | 3.4 | 3.54 | 3.54 | -0.18 (-4.84%) | 49,631,691 |
