| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.95 | 4.06 | 3.76 | 3.76 | 3.76 | -0.14 (-3.59%) | 23,242,760 |
| 27 Feb 2024 | CNY | 3.82 | 3.9 | 3.77 | 3.9 | 3.9 | +0.07 (+1.83%) | 10,810,300 |
| 26 Feb 2024 | CNY | 3.83 | 3.88 | 3.77 | 3.83 | 3.83 | +0.05 (+1.32%) | 14,116,720 |
| 23 Feb 2024 | CNY | 3.71 | 3.79 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 16,374,780 |
| 22 Feb 2024 | CNY | 3.67 | 3.75 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 11,291,490 |
| 21 Feb 2024 | CNY | 3.6 | 3.75 | 3.57 | 3.65 | 3.65 | +0.02 (+0.55%) | 13,866,300 |
| 20 Feb 2024 | CNY | 3.65 | 3.65 | 3.53 | 3.63 | 3.63 | -0.02 (-0.55%) | 10,451,050 |
| 19 Feb 2024 | CNY | 3.69 | 3.73 | 3.6 | 3.65 | 3.65 | -0.01 (-0.27%) | 18,577,750 |
| 8 Feb 2024 | CNY | 3.36 | 3.7 | 3.36 | 3.66 | 3.66 | +0.27 (+7.96%) | 22,498,150 |
| 7 Feb 2024 | CNY | 3.23 | 3.43 | 3.21 | 3.39 | 3.39 | +0.18 (+5.61%) | 19,653,340 |
| 6 Feb 2024 | CNY | 2.99 | 3.28 | 2.92 | 3.21 | 3.21 | +0.21 (+7%) | 17,688,470 |
| 5 Feb 2024 | CNY | 3.25 | 3.25 | 2.93 | 3 | 3 | -0.25 (-7.69%) | 20,286,810 |
| 2 Feb 2024 | CNY | 3.46 | 3.54 | 3.13 | 3.25 | 3.25 | -0.2 (-5.80%) | 13,300,590 |
| 1 Feb 2024 | CNY | 3.51 | 3.58 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 11,162,110 |
| 31 Jan 2024 | CNY | 3.7 | 3.75 | 3.49 | 3.5 | 3.5 | -0.22 (-5.91%) | 13,075,200 |
| 30 Jan 2024 | CNY | 3.83 | 3.86 | 3.72 | 3.72 | 3.72 | -0.12 (-3.12%) | 10,735,760 |
| 29 Jan 2024 | CNY | 4 | 4.01 | 3.83 | 3.84 | 3.84 | -0.16 (-4%) | 12,519,020 |
| 26 Jan 2024 | CNY | 4.01 | 4.08 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 12,334,210 |
| 25 Jan 2024 | CNY | 3.92 | 4.03 | 3.86 | 4.03 | 4.03 | +0.1 (+2.54%) | 13,423,360 |
| 24 Jan 2024 | CNY | 3.92 | 3.97 | 3.79 | 3.93 | 3.93 | +0.03 (+0.77%) | 14,721,000 |
| 23 Jan 2024 | CNY | 3.88 | 3.94 | 3.75 | 3.9 | 3.9 | +0.01 (+0.26%) | 17,387,330 |
| 22 Jan 2024 | CNY | 4.12 | 4.13 | 3.85 | 3.89 | 3.89 | -0.26 (-6.27%) | 20,180,720 |
| 19 Jan 2024 | CNY | 4.31 | 4.37 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 18,631,020 |
| 18 Jan 2024 | CNY | 4.29 | 4.38 | 4.18 | 4.35 | 4.35 | 0.0 (0.0%) | 25,820,280 |
| 17 Jan 2024 | CNY | 4.56 | 4.57 | 4.34 | 4.35 | 4.35 | -0.23 (-5.02%) | 30,881,000 |
| 16 Jan 2024 | CNY | 4.51 | 4.58 | 4.41 | 4.58 | 4.58 | +0.06 (+1.33%) | 32,348,730 |
| 15 Jan 2024 | CNY | 4.55 | 4.6 | 4.47 | 4.52 | 4.52 | -0.01 (-0.22%) | 23,795,290 |
| 12 Jan 2024 | CNY | 4.47 | 4.6 | 4.45 | 4.53 | 4.53 | +0.03 (+0.67%) | 32,675,390 |
| 11 Jan 2024 | CNY | 4.38 | 4.51 | 4.36 | 4.5 | 4.5 | +0.1 (+2.27%) | 25,563,190 |
| 10 Jan 2024 | CNY | 4.34 | 4.5 | 4.29 | 4.4 | 4.4 | 0.0 (0.0%) | 23,952,410 |
