| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 3.04 | 3.34 | 2.93 | 3.34 | 3.34 | +0.3 (+9.87%) | 36,694,400 |
| 19 Feb 2024 | CNY | 2.83 | 3.12 | 2.69 | 3.04 | 3.04 | +0.18 (+6.29%) | 43,561,535 |
| 8 Feb 2024 | CNY | 2.45 | 2.89 | 2.41 | 2.86 | 2.86 | +0.18 (+6.72%) | 52,291,344 |
| 7 Feb 2024 | CNY | 2.98 | 2.98 | 2.68 | 2.68 | 2.68 | -0.3 (-10.07%) | 29,432,500 |
| 6 Feb 2024 | CNY | 3.05 | 3.16 | 2.98 | 2.98 | 2.98 | -0.33 (-9.97%) | 33,576,600 |
| 5 Feb 2024 | CNY | 3.68 | 3.68 | 3.31 | 3.31 | 3.31 | -0.37 (-10.05%) | 9,878,500 |
| 2 Feb 2024 | CNY | 3.92 | 4.08 | 3.48 | 3.68 | 3.68 | -0.18 (-4.66%) | 24,103,400 |
| 1 Feb 2024 | CNY | 3.95 | 3.98 | 3.8 | 3.86 | 3.86 | -0.12 (-3.02%) | 21,206,000 |
| 31 Jan 2024 | CNY | 4.34 | 4.44 | 3.96 | 3.98 | 3.98 | -0.29 (-6.79%) | 21,063,400 |
| 30 Jan 2024 | CNY | 4.53 | 4.56 | 4.25 | 4.27 | 4.27 | -0.27 (-5.95%) | 15,760,100 |
| 29 Jan 2024 | CNY | 4.78 | 4.8 | 4.52 | 4.54 | 4.54 | -0.24 (-5.02%) | 13,790,500 |
| 26 Jan 2024 | CNY | 4.7 | 4.89 | 4.7 | 4.78 | 4.78 | +0.02 (+0.42%) | 16,148,400 |
| 25 Jan 2024 | CNY | 4.65 | 4.78 | 4.58 | 4.76 | 4.76 | +0.11 (+2.37%) | 14,639,534 |
| 24 Jan 2024 | CNY | 4.55 | 4.67 | 4.41 | 4.65 | 4.65 | +0.11 (+2.42%) | 19,115,900 |
| 23 Jan 2024 | CNY | 4.52 | 4.59 | 4.46 | 4.54 | 4.54 | -0.03 (-0.66%) | 14,986,200 |
| 22 Jan 2024 | CNY | 4.81 | 4.88 | 4.5 | 4.57 | 4.57 | -0.27 (-5.58%) | 20,883,504 |
| 19 Jan 2024 | CNY | 4.98 | 5.05 | 4.83 | 4.84 | 4.84 | -0.15 (-3.01%) | 12,341,400 |
| 18 Jan 2024 | CNY | 5.02 | 5.12 | 4.86 | 4.99 | 4.99 | -0.1 (-1.96%) | 18,077,100 |
| 17 Jan 2024 | CNY | 5.13 | 5.24 | 5.07 | 5.09 | 5.09 | -0.05 (-0.97%) | 14,837,300 |
| 16 Jan 2024 | CNY | 5.11 | 5.15 | 4.98 | 5.14 | 5.14 | +0.04 (+0.78%) | 11,809,900 |
| 15 Jan 2024 | CNY | 5.16 | 5.21 | 5.06 | 5.1 | 5.1 | -0.07 (-1.35%) | 10,046,100 |
| 12 Jan 2024 | CNY | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 8,085,200 |
| 11 Jan 2024 | CNY | 5.05 | 5.25 | 5.05 | 5.22 | 5.22 | +0.17 (+3.37%) | 10,343,000 |
| 10 Jan 2024 | CNY | 5.15 | 5.18 | 5.05 | 5.05 | 5.05 | -0.12 (-2.32%) | 8,233,100 |
| 9 Jan 2024 | CNY | 5.11 | 5.23 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 10,609,500 |
| 8 Jan 2024 | CNY | 5.24 | 5.25 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 10,768,301 |
| 5 Jan 2024 | CNY | 5.22 | 5.28 | 5.12 | 5.15 | 5.15 | -0.07 (-1.34%) | 11,130,564 |
| 4 Jan 2024 | CNY | 5.31 | 5.33 | 5.19 | 5.22 | 5.22 | -0.05 (-0.95%) | 12,504,020 |
| 3 Jan 2024 | CNY | 5.23 | 5.34 | 5.19 | 5.27 | 5.27 | +0.01 (+0.19%) | 14,542,800 |
| 2 Jan 2024 | CNY | 5.25 | 5.29 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 13,761,000 |
