| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 4.16 | 4.28 | 4.13 | 4.27 | 4.27 | +0.11 (+2.64%) | 13,132,935 |
| 26 Feb 2024 | CNY | 4.13 | 4.3 | 4.07 | 4.16 | 4.16 | +0.02 (+0.48%) | 17,202,349 |
| 23 Feb 2024 | CNY | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -0.06 (-1.43%) | 12,333,618 |
| 22 Feb 2024 | CNY | 4.2 | 4.25 | 4.17 | 4.2 | 4.2 | -0.03 (-0.71%) | 7,517,800 |
| 21 Feb 2024 | CNY | 4.19 | 4.29 | 4.19 | 4.23 | 4.23 | -0.02 (-0.47%) | 17,403,086 |
| 20 Feb 2024 | CNY | 4.26 | 4.27 | 4.17 | 4.25 | 4.25 | 0.0 (0.0%) | 7,827,179 |
| 19 Feb 2024 | CNY | 4.29 | 4.4 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 16,489,274 |
| 8 Feb 2024 | CNY | 4.17 | 4.35 | 4.11 | 4.29 | 4.29 | +0.13 (+3.13%) | 19,841,397 |
| 7 Feb 2024 | CNY | 4.18 | 4.27 | 4.08 | 4.16 | 4.16 | +0.05 (+1.22%) | 12,711,906 |
| 6 Feb 2024 | CNY | 3.8 | 4.21 | 3.61 | 4.11 | 4.11 | +0.23 (+5.93%) | 18,641,352 |
| 5 Feb 2024 | CNY | 3.95 | 3.98 | 3.66 | 3.88 | 3.88 | -0.12 (-3%) | 14,682,953 |
| 2 Feb 2024 | CNY | 4.13 | 4.15 | 3.79 | 4 | 4 | -0.1 (-2.44%) | 15,553,900 |
| 1 Feb 2024 | CNY | 4.05 | 4.23 | 3.97 | 4.1 | 4.1 | +0.01 (+0.24%) | 9,037,499 |
| 31 Jan 2024 | CNY | 4.18 | 4.23 | 4.05 | 4.09 | 4.09 | -0.11 (-2.62%) | 8,895,052 |
| 30 Jan 2024 | CNY | 4.26 | 4.29 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 4,293,192 |
| 29 Jan 2024 | CNY | 4.38 | 4.38 | 4.23 | 4.26 | 4.26 | -0.08 (-1.84%) | 7,797,700 |
| 26 Jan 2024 | CNY | 4.32 | 4.42 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 7,038,100 |
| 25 Jan 2024 | CNY | 4.27 | 4.36 | 4.22 | 4.32 | 4.32 | +0.09 (+2.13%) | 7,592,400 |
| 24 Jan 2024 | CNY | 4.2 | 4.29 | 4.11 | 4.23 | 4.23 | +0.03 (+0.71%) | 7,979,900 |
| 23 Jan 2024 | CNY | 4.08 | 4.23 | 3.99 | 4.2 | 4.2 | +0.11 (+2.69%) | 12,205,480 |
| 22 Jan 2024 | CNY | 4.38 | 4.39 | 4.05 | 4.09 | 4.09 | -0.26 (-5.98%) | 14,526,300 |
| 19 Jan 2024 | CNY | 4.34 | 4.43 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 8,298,000 |
| 18 Jan 2024 | CNY | 4.43 | 4.43 | 4.22 | 4.33 | 4.33 | -0.1 (-2.26%) | 17,097,800 |
| 17 Jan 2024 | CNY | 4.53 | 4.53 | 4.43 | 4.43 | 4.43 | -0.1 (-2.21%) | 6,638,600 |
| 16 Jan 2024 | CNY | 4.56 | 4.56 | 4.46 | 4.53 | 4.53 | 0.0 (0.0%) | 7,163,304 |
| 15 Jan 2024 | CNY | 4.59 | 4.59 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 6,694,400 |
| 12 Jan 2024 | CNY | 4.65 | 4.69 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 10,629,526 |
| 11 Jan 2024 | CNY | 4.46 | 4.72 | 4.46 | 4.66 | 4.66 | +0.19 (+4.25%) | 20,945,611 |
| 10 Jan 2024 | CNY | 4.51 | 4.53 | 4.46 | 4.47 | 4.47 | -0.04 (-0.89%) | 5,813,800 |
| 9 Jan 2024 | CNY | 4.46 | 4.52 | 4.45 | 4.51 | 4.51 | +0.06 (+1.35%) | 7,333,074 |
