| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 3.12 | 3.16 | 3.09 | 3.16 | 3.16 | +0.04 (+1.28%) | 12,726,076 |
| 21 Feb 2024 | CNY | 3.04 | 3.19 | 3.01 | 3.12 | 3.12 | +0.07 (+2.30%) | 18,816,960 |
| 20 Feb 2024 | CNY | 3.03 | 3.05 | 2.96 | 3.05 | 3.05 | +0.02 (+0.66%) | 10,887,964 |
| 19 Feb 2024 | CNY | 3.05 | 3.11 | 2.99 | 3.03 | 3.03 | +0.05 (+1.68%) | 21,217,824 |
| 8 Feb 2024 | CNY | 2.79 | 3 | 2.69 | 2.98 | 2.98 | +0.21 (+7.58%) | 30,103,959 |
| 7 Feb 2024 | CNY | 2.77 | 2.84 | 2.66 | 2.77 | 2.77 | +0.01 (+0.36%) | 30,347,804 |
| 6 Feb 2024 | CNY | 2.67 | 2.92 | 2.58 | 2.76 | 2.76 | -0.08 (-2.82%) | 34,670,519 |
| 5 Feb 2024 | CNY | 3.19 | 3.19 | 2.84 | 2.84 | 2.84 | -0.32 (-10.13%) | 26,006,389 |
| 2 Feb 2024 | CNY | 3.36 | 3.39 | 3.03 | 3.16 | 3.16 | -0.18 (-5.39%) | 19,193,189 |
| 1 Feb 2024 | CNY | 3.43 | 3.44 | 3.3 | 3.34 | 3.34 | -0.11 (-3.19%) | 15,246,387 |
| 31 Jan 2024 | CNY | 3.56 | 3.59 | 3.44 | 3.45 | 3.45 | -0.11 (-3.09%) | 14,500,821 |
| 30 Jan 2024 | CNY | 3.65 | 3.7 | 3.53 | 3.56 | 3.56 | -0.1 (-2.73%) | 10,380,900 |
| 29 Jan 2024 | CNY | 3.76 | 3.77 | 3.64 | 3.66 | 3.66 | -0.07 (-1.88%) | 12,354,800 |
| 26 Jan 2024 | CNY | 3.7 | 3.79 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 11,467,522 |
| 25 Jan 2024 | CNY | 3.59 | 3.7 | 3.56 | 3.7 | 3.7 | +0.11 (+3.06%) | 12,300,480 |
| 24 Jan 2024 | CNY | 3.51 | 3.6 | 3.43 | 3.59 | 3.59 | +0.11 (+3.16%) | 16,205,039 |
| 23 Jan 2024 | CNY | 3.48 | 3.51 | 3.38 | 3.48 | 3.48 | -0.02 (-0.57%) | 16,951,680 |
| 22 Jan 2024 | CNY | 3.72 | 3.75 | 3.47 | 3.5 | 3.5 | -0.22 (-5.91%) | 17,930,482 |
| 19 Jan 2024 | CNY | 3.77 | 3.79 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 11,279,900 |
| 18 Jan 2024 | CNY | 3.88 | 3.88 | 3.66 | 3.77 | 3.77 | -0.13 (-3.33%) | 23,000,841 |
| 17 Jan 2024 | CNY | 4 | 4.03 | 3.89 | 3.9 | 3.9 | -0.11 (-2.74%) | 11,200,600 |
| 16 Jan 2024 | CNY | 4.04 | 4.06 | 3.96 | 4.01 | 4.01 | -0.04 (-0.99%) | 13,448,700 |
| 15 Jan 2024 | CNY | 4.07 | 4.07 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 10,899,200 |
| 12 Jan 2024 | CNY | 4.07 | 4.15 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 12,527,501 |
| 11 Jan 2024 | CNY | 4 | 4.09 | 3.99 | 4.07 | 4.07 | +0.06 (+1.50%) | 11,688,400 |
| 10 Jan 2024 | CNY | 4.04 | 4.06 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 11,567,615 |
| 9 Jan 2024 | CNY | 4 | 4.07 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 13,519,815 |
| 8 Jan 2024 | CNY | 4.1 | 4.11 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 13,833,800 |
| 5 Jan 2024 | CNY | 4.17 | 4.2 | 4.07 | 4.09 | 4.09 | -0.07 (-1.68%) | 18,021,169 |
| 4 Jan 2024 | CNY | 4.19 | 4.2 | 4.12 | 4.16 | 4.16 | -0.04 (-0.95%) | 19,381,520 |
