| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2024 | CNY | 3.38 | 3.39 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 18,496,764 |
| 12 Mar 2024 | CNY | 3.4 | 3.42 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 22,752,300 |
| 11 Mar 2024 | CNY | 3.36 | 3.42 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 23,284,132 |
| 8 Mar 2024 | CNY | 3.31 | 3.36 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 19,969,062 |
| 7 Mar 2024 | CNY | 3.33 | 3.4 | 3.31 | 3.31 | 3.31 | -0.02 (-0.60%) | 25,999,566 |
| 6 Mar 2024 | CNY | 3.31 | 3.39 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 20,167,857 |
| 5 Mar 2024 | CNY | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 23,496,997 |
| 4 Mar 2024 | CNY | 3.39 | 3.4 | 3.31 | 3.34 | 3.34 | -0.05 (-1.47%) | 22,301,300 |
| 1 Mar 2024 | CNY | 3.41 | 3.42 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 26,711,410 |
| 29 Feb 2024 | CNY | 3.33 | 3.42 | 3.32 | 3.4 | 3.4 | +0.05 (+1.49%) | 57,815,212 |
| 28 Feb 2024 | CNY | 3.46 | 3.51 | 3.35 | 3.35 | 3.35 | -0.11 (-3.18%) | 36,278,620 |
| 27 Feb 2024 | CNY | 3.42 | 3.46 | 3.39 | 3.46 | 3.46 | +0.02 (+0.58%) | 28,303,590 |
| 26 Feb 2024 | CNY | 3.37 | 3.46 | 3.34 | 3.44 | 3.44 | +0.07 (+2.08%) | 34,525,397 |
| 23 Feb 2024 | CNY | 3.37 | 3.39 | 3.31 | 3.37 | 3.37 | -0.01 (-0.30%) | 30,031,058 |
| 22 Feb 2024 | CNY | 3.4 | 3.42 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 28,839,310 |
| 21 Feb 2024 | CNY | 3.41 | 3.48 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 29,852,276 |
| 20 Feb 2024 | CNY | 3.45 | 3.47 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 22,322,874 |
| 19 Feb 2024 | CNY | 3.55 | 3.55 | 3.4 | 3.43 | 3.43 | -0.07 (-2.00%) | 46,597,226 |
| 8 Feb 2024 | CNY | 3.48 | 3.69 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 77,686,510 |
| 7 Feb 2024 | CNY | 3.21 | 3.51 | 3.2 | 3.5 | 3.5 | +0.28 (+8.70%) | 77,456,942 |
| 6 Feb 2024 | CNY | 2.86 | 3.22 | 2.85 | 3.22 | 3.22 | +0.29 (+9.90%) | 54,217,637 |
| 5 Feb 2024 | CNY | 2.95 | 3.09 | 2.74 | 2.93 | 2.93 | -0.01 (-0.34%) | 53,254,734 |
| 2 Feb 2024 | CNY | 3.06 | 3.1 | 2.86 | 2.94 | 2.94 | -0.12 (-3.92%) | 31,050,125 |
| 1 Feb 2024 | CNY | 3.06 | 3.13 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 19,689,393 |
| 31 Jan 2024 | CNY | 3.13 | 3.17 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 20,315,576 |
| 30 Jan 2024 | CNY | 3.21 | 3.25 | 3.14 | 3.15 | 3.15 | -0.07 (-2.17%) | 15,082,350 |
| 29 Jan 2024 | CNY | 3.3 | 3.3 | 3.21 | 3.22 | 3.22 | -0.07 (-2.13%) | 15,281,320 |
| 26 Jan 2024 | CNY | 3.28 | 3.33 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 15,263,820 |
| 25 Jan 2024 | CNY | 3.19 | 3.3 | 3.18 | 3.3 | 3.3 | +0.1 (+3.13%) | 20,073,110 |
| 24 Jan 2024 | CNY | 3.16 | 3.2 | 3.07 | 3.2 | 3.2 | +0.06 (+1.91%) | 18,149,180 |
