| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 3.96 | 3.96 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 10,255,755 |
| 13 Mar 2024 | CNY | 3.94 | 3.96 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 8,192,862 |
| 12 Mar 2024 | CNY | 3.89 | 3.95 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 10,890,357 |
| 11 Mar 2024 | CNY | 3.86 | 3.89 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 8,467,746 |
| 8 Mar 2024 | CNY | 3.85 | 3.89 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 5,880,580 |
| 7 Mar 2024 | CNY | 3.9 | 3.95 | 3.84 | 3.85 | 3.85 | -0.01 (-0.26%) | 9,115,020 |
| 6 Mar 2024 | CNY | 3.83 | 3.9 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 8,360,259 |
| 5 Mar 2024 | CNY | 3.93 | 3.94 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 11,605,460 |
| 4 Mar 2024 | CNY | 4.01 | 4.01 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 11,277,148 |
| 1 Mar 2024 | CNY | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 10,743,540 |
| 29 Feb 2024 | CNY | 3.9 | 3.98 | 3.88 | 3.98 | 3.98 | +0.08 (+2.05%) | 12,203,362 |
| 28 Feb 2024 | CNY | 4.04 | 4.14 | 3.88 | 3.9 | 3.9 | -0.12 (-2.99%) | 22,269,089 |
| 27 Feb 2024 | CNY | 3.96 | 4.03 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 12,843,590 |
| 26 Feb 2024 | CNY | 4 | 4.01 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 12,815,300 |
| 23 Feb 2024 | CNY | 3.97 | 4.01 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 11,559,100 |
| 22 Feb 2024 | CNY | 3.99 | 4.02 | 3.94 | 3.98 | 3.98 | -0.01 (-0.25%) | 8,695,017 |
| 21 Feb 2024 | CNY | 3.93 | 4.09 | 3.9 | 3.99 | 3.99 | +0.05 (+1.27%) | 11,718,586 |
| 20 Feb 2024 | CNY | 3.97 | 3.97 | 3.88 | 3.94 | 3.94 | -0.03 (-0.76%) | 8,087,308 |
| 19 Feb 2024 | CNY | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 12,829,731 |
| 8 Feb 2024 | CNY | 3.76 | 4.01 | 3.76 | 3.97 | 3.97 | +0.21 (+5.59%) | 17,067,372 |
| 7 Feb 2024 | CNY | 3.59 | 3.8 | 3.53 | 3.76 | 3.76 | +0.18 (+5.03%) | 15,122,948 |
| 6 Feb 2024 | CNY | 3.35 | 3.64 | 3.28 | 3.58 | 3.58 | +0.23 (+6.87%) | 15,448,260 |
| 5 Feb 2024 | CNY | 3.65 | 3.65 | 3.33 | 3.35 | 3.35 | -0.35 (-9.46%) | 16,982,913 |
| 2 Feb 2024 | CNY | 3.81 | 3.88 | 3.52 | 3.7 | 3.7 | -0.1 (-2.63%) | 16,709,117 |
| 1 Feb 2024 | CNY | 3.87 | 3.9 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 12,453,500 |
| 31 Jan 2024 | CNY | 4.07 | 4.07 | 3.88 | 3.9 | 3.9 | -0.15 (-3.70%) | 10,971,254 |
| 30 Jan 2024 | CNY | 4.12 | 4.19 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 8,586,620 |
| 29 Jan 2024 | CNY | 4.22 | 4.29 | 4.15 | 4.15 | 4.15 | -0.09 (-2.12%) | 14,428,805 |
| 26 Jan 2024 | CNY | 4.16 | 4.37 | 4.14 | 4.24 | 4.24 | +0.09 (+2.17%) | 18,117,596 |
| 25 Jan 2024 | CNY | 3.98 | 4.16 | 3.96 | 4.15 | 4.15 | +0.16 (+4.01%) | 12,775,946 |
