| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.99 | 4.16 | 3.8 | 3.81 | 3.81 | -0.18 (-4.51%) | 19,728,120 |
| 27 Feb 2024 | CNY | 3.91 | 4 | 3.86 | 3.99 | 3.99 | +0.08 (+2.05%) | 8,916,430 |
| 26 Feb 2024 | CNY | 3.87 | 3.99 | 3.82 | 3.91 | 3.91 | +0.05 (+1.30%) | 12,584,010 |
| 23 Feb 2024 | CNY | 3.81 | 3.86 | 3.76 | 3.86 | 3.86 | +0.05 (+1.31%) | 10,177,710 |
| 22 Feb 2024 | CNY | 3.78 | 3.85 | 3.75 | 3.81 | 3.81 | +0.02 (+0.53%) | 8,081,520 |
| 21 Feb 2024 | CNY | 3.7 | 3.87 | 3.69 | 3.79 | 3.79 | +0.04 (+1.07%) | 10,623,300 |
| 20 Feb 2024 | CNY | 3.69 | 3.76 | 3.65 | 3.75 | 3.75 | +0.04 (+1.08%) | 9,906,660 |
| 19 Feb 2024 | CNY | 3.7 | 3.76 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 16,704,860 |
| 8 Feb 2024 | CNY | 3.4 | 3.7 | 3.34 | 3.66 | 3.66 | +0.25 (+7.33%) | 29,672,510 |
| 7 Feb 2024 | CNY | 3.28 | 3.56 | 3.19 | 3.41 | 3.41 | +0.17 (+5.25%) | 43,278,430 |
| 6 Feb 2024 | CNY | 3.09 | 3.34 | 2.92 | 3.24 | 3.24 | +0.04 (+1.25%) | 25,715,240 |
| 5 Feb 2024 | CNY | 3.5 | 3.52 | 3.2 | 3.2 | 3.2 | -0.35 (-9.86%) | 25,921,160 |
| 2 Feb 2024 | CNY | 3.79 | 3.83 | 3.38 | 3.55 | 3.55 | -0.21 (-5.59%) | 23,866,800 |
| 1 Feb 2024 | CNY | 3.86 | 3.93 | 3.69 | 3.76 | 3.76 | -0.12 (-3.09%) | 15,817,930 |
| 31 Jan 2024 | CNY | 4.12 | 4.15 | 3.86 | 3.88 | 3.88 | -0.3 (-7.18%) | 21,104,200 |
| 30 Jan 2024 | CNY | 4.28 | 4.32 | 4.16 | 4.18 | 4.18 | -0.1 (-2.34%) | 13,125,400 |
| 29 Jan 2024 | CNY | 4.38 | 4.41 | 4.28 | 4.28 | 4.28 | -0.1 (-2.28%) | 13,713,710 |
| 26 Jan 2024 | CNY | 4.28 | 4.45 | 4.26 | 4.38 | 4.38 | +0.09 (+2.10%) | 18,842,980 |
| 25 Jan 2024 | CNY | 4.09 | 4.31 | 4.06 | 4.29 | 4.29 | +0.2 (+4.89%) | 16,944,900 |
| 24 Jan 2024 | CNY | 4.02 | 4.1 | 3.93 | 4.09 | 4.09 | +0.07 (+1.74%) | 15,433,080 |
| 23 Jan 2024 | CNY | 3.94 | 4.04 | 3.85 | 4.02 | 4.02 | +0.06 (+1.52%) | 13,505,800 |
| 22 Jan 2024 | CNY | 4.23 | 4.24 | 3.91 | 3.96 | 3.96 | -0.25 (-5.94%) | 16,531,750 |
| 19 Jan 2024 | CNY | 4.27 | 4.28 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 9,193,230 |
| 18 Jan 2024 | CNY | 4.32 | 4.32 | 4.13 | 4.27 | 4.27 | -0.05 (-1.16%) | 14,346,180 |
| 17 Jan 2024 | CNY | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -0.13 (-2.92%) | 7,789,960 |
| 16 Jan 2024 | CNY | 4.52 | 4.53 | 4.38 | 4.45 | 4.45 | -0.05 (-1.11%) | 9,540,640 |
| 15 Jan 2024 | CNY | 4.5 | 4.54 | 4.46 | 4.5 | 4.5 | -0.02 (-0.44%) | 6,081,200 |
| 12 Jan 2024 | CNY | 4.49 | 4.57 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 7,167,500 |
| 11 Jan 2024 | CNY | 4.45 | 4.51 | 4.43 | 4.49 | 4.49 | +0.07 (+1.58%) | 7,119,400 |
| 10 Jan 2024 | CNY | 4.51 | 4.51 | 4.41 | 4.42 | 4.42 | -0.09 (-2.00%) | 8,495,800 |
