| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 4.67 | 5.03 | 4.58 | 4.91 | 4.91 | +0.23 (+4.91%) | 38,234,131 |
| 29 Feb 2024 | CNY | 4.33 | 4.7 | 4.33 | 4.68 | 4.68 | +0.33 (+7.59%) | 26,700,501 |
| 28 Feb 2024 | CNY | 4.76 | 4.86 | 4.34 | 4.35 | 4.35 | -0.39 (-8.23%) | 39,719,477 |
| 27 Feb 2024 | CNY | 4.56 | 4.75 | 4.51 | 4.74 | 4.74 | +0.18 (+3.95%) | 28,310,573 |
| 26 Feb 2024 | CNY | 4.56 | 4.68 | 4.44 | 4.56 | 4.56 | 0.0 (0.0%) | 34,505,101 |
| 23 Feb 2024 | CNY | 4.41 | 4.56 | 4.38 | 4.56 | 4.56 | +0.13 (+2.93%) | 33,785,702 |
| 22 Feb 2024 | CNY | 4.38 | 4.46 | 4.3 | 4.43 | 4.43 | -0.03 (-0.67%) | 41,637,145 |
| 21 Feb 2024 | CNY | 4.02 | 4.46 | 3.98 | 4.46 | 4.46 | +0.41 (+10.12%) | 32,272,202 |
| 20 Feb 2024 | CNY | 3.99 | 4.07 | 3.87 | 4.05 | 4.05 | +0.05 (+1.25%) | 19,133,766 |
| 19 Feb 2024 | CNY | 3.85 | 4.04 | 3.8 | 4 | 4 | +0.26 (+6.95%) | 33,310,938 |
| 8 Feb 2024 | CNY | 3.44 | 3.74 | 3.36 | 3.74 | 3.74 | +0.34 (+10.00%) | 31,213,428 |
| 7 Feb 2024 | CNY | 3.58 | 3.59 | 3.33 | 3.4 | 3.4 | -0.2 (-5.56%) | 30,153,155 |
| 6 Feb 2024 | CNY | 3.57 | 3.76 | 3.29 | 3.6 | 3.6 | -0.05 (-1.37%) | 31,768,103 |
| 5 Feb 2024 | CNY | 4.02 | 4.03 | 3.65 | 3.65 | 3.65 | -0.41 (-10.10%) | 22,371,197 |
| 2 Feb 2024 | CNY | 4.29 | 4.4 | 3.88 | 4.06 | 4.06 | -0.23 (-5.36%) | 15,921,100 |
| 1 Feb 2024 | CNY | 4.32 | 4.39 | 4.19 | 4.29 | 4.29 | -0.1 (-2.28%) | 11,589,194 |
| 31 Jan 2024 | CNY | 4.61 | 4.68 | 4.34 | 4.39 | 4.39 | -0.21 (-4.57%) | 14,034,777 |
| 30 Jan 2024 | CNY | 4.68 | 4.78 | 4.58 | 4.6 | 4.6 | -0.15 (-3.16%) | 8,112,989 |
| 29 Jan 2024 | CNY | 4.96 | 4.96 | 4.73 | 4.75 | 4.75 | -0.17 (-3.46%) | 10,297,400 |
| 26 Jan 2024 | CNY | 4.91 | 5.03 | 4.89 | 4.92 | 4.92 | +0.03 (+0.61%) | 12,021,211 |
| 25 Jan 2024 | CNY | 4.68 | 4.9 | 4.65 | 4.89 | 4.89 | +0.2 (+4.26%) | 12,496,581 |
| 24 Jan 2024 | CNY | 4.61 | 4.7 | 4.48 | 4.69 | 4.69 | +0.1 (+2.18%) | 11,388,597 |
| 23 Jan 2024 | CNY | 4.58 | 4.61 | 4.49 | 4.59 | 4.59 | -0.02 (-0.43%) | 11,525,678 |
| 22 Jan 2024 | CNY | 4.91 | 4.95 | 4.54 | 4.61 | 4.61 | -0.33 (-6.68%) | 13,793,570 |
| 19 Jan 2024 | CNY | 5.01 | 5.03 | 4.93 | 4.94 | 4.94 | -0.07 (-1.40%) | 7,845,900 |
| 18 Jan 2024 | CNY | 5.07 | 5.07 | 4.87 | 5.01 | 5.01 | -0.04 (-0.79%) | 14,184,550 |
| 17 Jan 2024 | CNY | 5.14 | 5.19 | 5.05 | 5.05 | 5.05 | -0.12 (-2.32%) | 7,273,350 |
| 16 Jan 2024 | CNY | 5.24 | 5.24 | 5.07 | 5.17 | 5.17 | -0.03 (-0.58%) | 8,212,351 |
| 15 Jan 2024 | CNY | 5.2 | 5.24 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 6,401,721 |
| 12 Jan 2024 | CNY | 5.31 | 5.33 | 5.19 | 5.2 | 5.2 | -0.11 (-2.07%) | 7,452,546 |
