| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 4.92 | 5.06 | 4.86 | 5.01 | 5.01 | +0.15 (+3.09%) | 29,267,944 |
| 29 Feb 2024 | CNY | 4.57 | 4.9 | 4.54 | 4.86 | 4.86 | +0.28 (+6.11%) | 25,356,776 |
| 28 Feb 2024 | CNY | 4.96 | 5.01 | 4.56 | 4.58 | 4.58 | -0.36 (-7.29%) | 30,053,900 |
| 27 Feb 2024 | CNY | 4.84 | 4.98 | 4.81 | 4.94 | 4.94 | +0.09 (+1.86%) | 16,764,350 |
| 26 Feb 2024 | CNY | 4.79 | 5.04 | 4.67 | 4.85 | 4.85 | +0.23 (+4.98%) | 28,226,900 |
| 23 Feb 2024 | CNY | 4.49 | 4.63 | 4.45 | 4.62 | 4.62 | +0.14 (+3.13%) | 14,705,847 |
| 22 Feb 2024 | CNY | 4.43 | 4.53 | 4.4 | 4.48 | 4.48 | +0.05 (+1.13%) | 11,821,755 |
| 21 Feb 2024 | CNY | 4.33 | 4.55 | 4.3 | 4.43 | 4.43 | +0.07 (+1.61%) | 17,443,070 |
| 20 Feb 2024 | CNY | 4.35 | 4.38 | 4.25 | 4.36 | 4.36 | 0.0 (0.0%) | 11,154,376 |
| 19 Feb 2024 | CNY | 4.3 | 4.5 | 4.25 | 4.36 | 4.36 | +0.15 (+3.56%) | 29,725,694 |
| 8 Feb 2024 | CNY | 3.87 | 4.21 | 3.82 | 4.21 | 4.21 | +0.38 (+9.92%) | 30,712,113 |
| 7 Feb 2024 | CNY | 3.98 | 4.02 | 3.74 | 3.83 | 3.83 | -0.09 (-2.30%) | 25,163,800 |
| 6 Feb 2024 | CNY | 3.66 | 4.02 | 3.55 | 3.92 | 3.92 | +0.16 (+4.26%) | 29,178,749 |
| 5 Feb 2024 | CNY | 4.08 | 4.12 | 3.73 | 3.76 | 3.76 | -0.38 (-9.18%) | 31,436,162 |
| 2 Feb 2024 | CNY | 4.38 | 4.45 | 3.99 | 4.14 | 4.14 | -0.24 (-5.48%) | 21,295,143 |
| 1 Feb 2024 | CNY | 4.5 | 4.58 | 4.36 | 4.38 | 4.38 | -0.13 (-2.88%) | 17,909,068 |
| 31 Jan 2024 | CNY | 4.8 | 4.8 | 4.5 | 4.51 | 4.51 | -0.25 (-5.25%) | 19,236,955 |
| 30 Jan 2024 | CNY | 4.92 | 4.96 | 4.75 | 4.76 | 4.76 | -0.2 (-4.03%) | 13,344,500 |
| 29 Jan 2024 | CNY | 5.11 | 5.12 | 4.92 | 4.96 | 4.96 | -0.15 (-2.94%) | 15,071,100 |
| 26 Jan 2024 | CNY | 5.08 | 5.19 | 5.04 | 5.11 | 5.11 | +0.03 (+0.59%) | 16,647,300 |
| 25 Jan 2024 | CNY | 4.91 | 5.08 | 4.82 | 5.08 | 5.08 | +0.2 (+4.10%) | 20,396,336 |
| 24 Jan 2024 | CNY | 4.76 | 4.9 | 4.68 | 4.88 | 4.88 | +0.12 (+2.52%) | 23,247,502 |
| 23 Jan 2024 | CNY | 4.83 | 4.84 | 4.65 | 4.76 | 4.76 | -0.07 (-1.45%) | 28,958,088 |
| 22 Jan 2024 | CNY | 5.17 | 5.17 | 4.78 | 4.83 | 4.83 | -0.36 (-6.94%) | 32,828,300 |
| 19 Jan 2024 | CNY | 5.3 | 5.33 | 5.17 | 5.19 | 5.19 | -0.13 (-2.44%) | 19,154,962 |
| 18 Jan 2024 | CNY | 5.31 | 5.41 | 5.15 | 5.32 | 5.32 | -0.08 (-1.48%) | 30,242,352 |
| 17 Jan 2024 | CNY | 5.59 | 5.59 | 5.38 | 5.4 | 5.4 | -0.16 (-2.88%) | 20,718,600 |
| 16 Jan 2024 | CNY | 5.58 | 5.59 | 5.47 | 5.56 | 5.56 | -0.02 (-0.36%) | 27,730,432 |
| 15 Jan 2024 | CNY | 5.51 | 5.62 | 5.51 | 5.58 | 5.58 | -0.02 (-0.36%) | 23,810,702 |
| 12 Jan 2024 | CNY | 5.61 | 5.7 | 5.59 | 5.6 | 5.6 | 0.0 (0.0%) | 37,198,061 |
