| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 4.45 | 4.49 | 4.36 | 4.46 | 4.46 | 0.0 (0.0%) | 6,905,148 |
| 13 Mar 2024 | CNY | 4.51 | 4.53 | 4.41 | 4.46 | 4.46 | -0.04 (-0.89%) | 6,052,078 |
| 12 Mar 2024 | CNY | 4.4 | 4.5 | 4.36 | 4.5 | 4.5 | +0.1 (+2.27%) | 7,996,764 |
| 11 Mar 2024 | CNY | 4.35 | 4.4 | 4.33 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,970,900 |
| 8 Mar 2024 | CNY | 4.31 | 4.39 | 4.26 | 4.36 | 4.36 | +0.06 (+1.40%) | 6,523,300 |
| 7 Mar 2024 | CNY | 4.32 | 4.41 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 10,202,100 |
| 6 Mar 2024 | CNY | 4.15 | 4.28 | 4.13 | 4.27 | 4.27 | +0.09 (+2.15%) | 7,877,502 |
| 5 Mar 2024 | CNY | 4.28 | 4.32 | 4.14 | 4.18 | 4.18 | -0.11 (-2.56%) | 9,018,714 |
| 4 Mar 2024 | CNY | 4.31 | 4.37 | 4.18 | 4.29 | 4.29 | -0.02 (-0.46%) | 9,190,900 |
| 1 Mar 2024 | CNY | 4.28 | 4.35 | 4.21 | 4.31 | 4.31 | +0.06 (+1.41%) | 9,844,501 |
| 29 Feb 2024 | CNY | 4.09 | 4.27 | 3.94 | 4.25 | 4.25 | +0.11 (+2.66%) | 15,334,045 |
| 28 Feb 2024 | CNY | 4.62 | 4.69 | 4.14 | 4.14 | 4.14 | -0.46 (-10%) | 19,397,807 |
| 27 Feb 2024 | CNY | 4.42 | 4.62 | 4.38 | 4.6 | 4.6 | +0.16 (+3.60%) | 8,746,400 |
| 26 Feb 2024 | CNY | 4.4 | 4.56 | 4.37 | 4.44 | 4.44 | +0.08 (+1.83%) | 10,454,833 |
| 23 Feb 2024 | CNY | 4.2 | 4.38 | 4.17 | 4.36 | 4.36 | +0.18 (+4.31%) | 8,741,094 |
| 22 Feb 2024 | CNY | 4.04 | 4.19 | 4.02 | 4.18 | 4.18 | +0.15 (+3.72%) | 8,214,864 |
| 21 Feb 2024 | CNY | 3.9 | 4.18 | 3.85 | 4.03 | 4.03 | +0.1 (+2.54%) | 10,878,900 |
| 20 Feb 2024 | CNY | 3.84 | 3.95 | 3.75 | 3.93 | 3.93 | +0.09 (+2.34%) | 8,910,855 |
| 19 Feb 2024 | CNY | 3.7 | 3.92 | 3.65 | 3.84 | 3.84 | +0.21 (+5.79%) | 14,197,769 |
| 8 Feb 2024 | CNY | 3.33 | 3.65 | 3.23 | 3.63 | 3.63 | +0.28 (+8.36%) | 14,371,486 |
| 7 Feb 2024 | CNY | 3.68 | 3.77 | 3.27 | 3.35 | 3.35 | -0.28 (-7.71%) | 20,278,267 |
| 6 Feb 2024 | CNY | 3.64 | 3.89 | 3.53 | 3.63 | 3.63 | -0.29 (-7.40%) | 25,270,007 |
| 5 Feb 2024 | CNY | 4.3 | 4.33 | 3.92 | 3.92 | 3.92 | -0.44 (-10.09%) | 15,147,700 |
| 2 Feb 2024 | CNY | 4.67 | 4.8 | 4.23 | 4.36 | 4.36 | -0.26 (-5.63%) | 15,216,283 |
| 1 Feb 2024 | CNY | 4.8 | 4.83 | 4.49 | 4.62 | 4.62 | -0.18 (-3.75%) | 15,288,802 |
| 31 Jan 2024 | CNY | 5.1 | 5.11 | 4.79 | 4.8 | 4.8 | -0.27 (-5.33%) | 15,627,967 |
| 30 Jan 2024 | CNY | 5.25 | 5.3 | 5.04 | 5.07 | 5.07 | -0.18 (-3.43%) | 8,180,600 |
| 29 Jan 2024 | CNY | 5.47 | 5.48 | 5.24 | 5.25 | 5.25 | -0.21 (-3.85%) | 7,822,100 |
| 26 Jan 2024 | CNY | 5.46 | 5.58 | 5.43 | 5.46 | 5.46 | 0.0 (0.0%) | 9,750,392 |
| 25 Jan 2024 | CNY | 5.11 | 5.5 | 5.11 | 5.46 | 5.46 | +0.44 (+8.76%) | 15,114,943 |
