| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 4.23 | 4.65 | 4.23 | 4.45 | 4.45 | +0.22 (+5.20%) | 15,026,913 |
| 22 Feb 2024 | CNY | 4.09 | 4.23 | 4.02 | 4.23 | 4.23 | +0.17 (+4.19%) | 12,033,113 |
| 21 Feb 2024 | CNY | 4 | 4.24 | 3.91 | 4.06 | 4.06 | +0.03 (+0.74%) | 14,581,077 |
| 20 Feb 2024 | CNY | 3.84 | 4.05 | 3.68 | 4.03 | 4.03 | +0.23 (+6.05%) | 13,582,430 |
| 19 Feb 2024 | CNY | 3.55 | 3.82 | 3.42 | 3.8 | 3.8 | +0.21 (+5.85%) | 21,873,237 |
| 8 Feb 2024 | CNY | 3.07 | 3.65 | 3.01 | 3.59 | 3.59 | +0.25 (+7.49%) | 31,168,381 |
| 7 Feb 2024 | CNY | 3.73 | 3.73 | 3.34 | 3.34 | 3.34 | -0.37 (-9.97%) | 13,568,400 |
| 6 Feb 2024 | CNY | 3.7 | 3.97 | 3.7 | 3.71 | 3.71 | -0.4 (-9.73%) | 16,240,498 |
| 5 Feb 2024 | CNY | 4.5 | 4.56 | 4.11 | 4.11 | 4.11 | -0.46 (-10.07%) | 5,419,118 |
| 2 Feb 2024 | CNY | 4.96 | 5.12 | 4.46 | 4.57 | 4.57 | -0.39 (-7.86%) | 12,970,600 |
| 1 Feb 2024 | CNY | 5.03 | 5.13 | 4.74 | 4.96 | 4.96 | -0.11 (-2.17%) | 11,495,600 |
| 31 Jan 2024 | CNY | 5.52 | 5.68 | 5.06 | 5.07 | 5.07 | -0.44 (-7.99%) | 9,056,387 |
| 30 Jan 2024 | CNY | 5.73 | 5.84 | 5.5 | 5.51 | 5.51 | -0.26 (-4.51%) | 6,614,800 |
| 29 Jan 2024 | CNY | 6.09 | 6.19 | 5.75 | 5.77 | 5.77 | -0.36 (-5.87%) | 11,519,714 |
| 26 Jan 2024 | CNY | 6.01 | 6.43 | 6.01 | 6.13 | 6.13 | +0.14 (+2.34%) | 13,698,250 |
| 25 Jan 2024 | CNY | 5.73 | 6 | 5.71 | 5.99 | 5.99 | +0.32 (+5.64%) | 7,328,300 |
| 24 Jan 2024 | CNY | 5.54 | 5.87 | 5.42 | 5.67 | 5.67 | +0.19 (+3.47%) | 11,501,100 |
| 23 Jan 2024 | CNY | 5.72 | 5.78 | 5.36 | 5.48 | 5.48 | -0.24 (-4.20%) | 11,481,442 |
| 22 Jan 2024 | CNY | 6.08 | 6.1 | 5.61 | 5.72 | 5.72 | -0.38 (-6.23%) | 7,582,029 |
| 19 Jan 2024 | CNY | 6.14 | 6.27 | 6.08 | 6.1 | 6.1 | -0.01 (-0.16%) | 5,544,113 |
| 18 Jan 2024 | CNY | 6.32 | 6.39 | 5.91 | 6.11 | 6.11 | -0.19 (-3.02%) | 8,169,600 |
| 17 Jan 2024 | CNY | 6.44 | 6.49 | 6.3 | 6.3 | 6.3 | -0.11 (-1.72%) | 5,519,700 |
| 16 Jan 2024 | CNY | 6.55 | 6.65 | 6.32 | 6.41 | 6.41 | -0.14 (-2.14%) | 5,337,100 |
| 15 Jan 2024 | CNY | 6.48 | 6.58 | 6.42 | 6.55 | 6.55 | +0.07 (+1.08%) | 5,856,200 |
| 12 Jan 2024 | CNY | 6.59 | 6.66 | 6.45 | 6.48 | 6.48 | -0.12 (-1.82%) | 4,306,600 |
| 11 Jan 2024 | CNY | 6.47 | 6.63 | 6.46 | 6.6 | 6.6 | +0.12 (+1.85%) | 4,274,100 |
| 10 Jan 2024 | CNY | 6.55 | 6.62 | 6.46 | 6.48 | 6.48 | -0.07 (-1.07%) | 4,660,600 |
| 9 Jan 2024 | CNY | 6.51 | 6.67 | 6.46 | 6.55 | 6.55 | +0.04 (+0.61%) | 5,114,100 |
| 8 Jan 2024 | CNY | 6.62 | 6.69 | 6.51 | 6.51 | 6.51 | -0.05 (-0.76%) | 4,399,100 |
| 5 Jan 2024 | CNY | 6.73 | 6.73 | 6.55 | 6.56 | 6.56 | -0.17 (-2.53%) | 4,592,300 |
