| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.42 | 5.52 | 5.24 | 5.24 | 5.24 | -0.14 (-2.60%) | 120,992,420 |
| 27 Feb 2024 | CNY | 5.3 | 5.38 | 5.25 | 5.38 | 5.38 | +0.03 (+0.56%) | 85,595,010 |
| 26 Feb 2024 | CNY | 5.23 | 5.47 | 5.21 | 5.35 | 5.35 | +0.27 (+5.31%) | 161,695,200 |
| 23 Feb 2024 | CNY | 5.06 | 5.1 | 5 | 5.08 | 5.08 | +0.04 (+0.79%) | 54,165,870 |
| 22 Feb 2024 | CNY | 5.02 | 5.07 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 48,895,560 |
| 21 Feb 2024 | CNY | 4.98 | 5.15 | 4.92 | 5.02 | 5.02 | 0.0 (0.0%) | 72,617,830 |
| 20 Feb 2024 | CNY | 5.08 | 5.09 | 4.98 | 5.02 | 5.02 | -0.08 (-1.57%) | 50,130,890 |
| 19 Feb 2024 | CNY | 5.18 | 5.21 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 82,236,110 |
| 8 Feb 2024 | CNY | 5.01 | 5.38 | 5.01 | 5.15 | 5.15 | +0.15 (+3%) | 147,929,320 |
| 7 Feb 2024 | CNY | 4.56 | 5 | 4.55 | 5 | 5 | +0.45 (+9.89%) | 163,525,420 |
| 6 Feb 2024 | CNY | 4.09 | 4.55 | 4.08 | 4.55 | 4.55 | +0.41 (+9.90%) | 113,430,830 |
| 5 Feb 2024 | CNY | 4.27 | 4.38 | 3.95 | 4.14 | 4.14 | -0.16 (-3.72%) | 88,275,380 |
| 2 Feb 2024 | CNY | 4.53 | 4.6 | 4.18 | 4.3 | 4.3 | -0.22 (-4.87%) | 60,823,130 |
| 1 Feb 2024 | CNY | 4.45 | 4.61 | 4.44 | 4.52 | 4.52 | +0.02 (+0.44%) | 42,533,860 |
| 31 Jan 2024 | CNY | 4.67 | 4.74 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 49,217,080 |
| 30 Jan 2024 | CNY | 4.8 | 4.86 | 4.69 | 4.7 | 4.7 | -0.14 (-2.89%) | 30,350,470 |
| 29 Jan 2024 | CNY | 4.95 | 4.99 | 4.84 | 4.84 | 4.84 | -0.11 (-2.22%) | 30,901,580 |
| 26 Jan 2024 | CNY | 4.96 | 5 | 4.92 | 4.95 | 4.95 | -0.02 (-0.40%) | 34,417,760 |
| 25 Jan 2024 | CNY | 4.88 | 4.98 | 4.85 | 4.97 | 4.97 | +0.1 (+2.05%) | 44,438,310 |
| 24 Jan 2024 | CNY | 4.85 | 4.89 | 4.69 | 4.87 | 4.87 | +0.03 (+0.62%) | 39,873,780 |
| 23 Jan 2024 | CNY | 4.74 | 4.87 | 4.69 | 4.84 | 4.84 | +0.08 (+1.68%) | 44,984,080 |
| 22 Jan 2024 | CNY | 5.03 | 5.03 | 4.75 | 4.76 | 4.76 | -0.28 (-5.56%) | 54,525,970 |
| 19 Jan 2024 | CNY | 5.03 | 5.15 | 4.98 | 5.04 | 5.04 | +0.01 (+0.20%) | 36,279,320 |
| 18 Jan 2024 | CNY | 5.08 | 5.1 | 4.9 | 5.03 | 5.03 | -0.06 (-1.18%) | 59,564,860 |
| 17 Jan 2024 | CNY | 5.23 | 5.24 | 5.09 | 5.09 | 5.09 | -0.15 (-2.86%) | 33,226,000 |
| 16 Jan 2024 | CNY | 5.25 | 5.31 | 5.17 | 5.24 | 5.24 | -0.01 (-0.19%) | 31,103,530 |
| 15 Jan 2024 | CNY | 5.32 | 5.35 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 29,933,690 |
| 12 Jan 2024 | CNY | 5.34 | 5.41 | 5.3 | 5.35 | 5.35 | +0.02 (+0.38%) | 35,948,630 |
| 11 Jan 2024 | CNY | 5.19 | 5.37 | 5.16 | 5.33 | 5.33 | +0.15 (+2.90%) | 43,283,370 |
| 10 Jan 2024 | CNY | 5.16 | 5.26 | 5.08 | 5.18 | 5.18 | +0.01 (+0.19%) | 34,356,420 |
