| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Feb 2024 | CNY | 3.8 | 3.94 | 3.77 | 3.94 | 3.94 | +0.12 (+3.14%) | 13,633,601 |
| 28 Feb 2024 | CNY | 4.1 | 4.2 | 3.82 | 3.82 | 3.82 | -0.27 (-6.60%) | 18,672,200 |
| 27 Feb 2024 | CNY | 4 | 4.09 | 3.97 | 4.09 | 4.09 | +0.08 (+2.00%) | 11,706,401 |
| 26 Feb 2024 | CNY | 3.99 | 4.08 | 3.95 | 4.01 | 4.01 | +0.03 (+0.75%) | 12,363,922 |
| 23 Feb 2024 | CNY | 3.9 | 3.99 | 3.87 | 3.98 | 3.98 | +0.1 (+2.58%) | 14,902,073 |
| 22 Feb 2024 | CNY | 3.83 | 3.89 | 3.77 | 3.88 | 3.88 | +0.05 (+1.31%) | 11,909,770 |
| 21 Feb 2024 | CNY | 3.7 | 3.98 | 3.65 | 3.83 | 3.83 | +0.13 (+3.51%) | 17,896,200 |
| 20 Feb 2024 | CNY | 3.67 | 3.74 | 3.58 | 3.7 | 3.7 | +0.02 (+0.54%) | 10,923,300 |
| 19 Feb 2024 | CNY | 3.64 | 3.76 | 3.6 | 3.68 | 3.68 | +0.17 (+4.84%) | 14,755,600 |
| 8 Feb 2024 | CNY | 3.27 | 3.52 | 3.22 | 3.51 | 3.51 | +0.27 (+8.33%) | 15,187,906 |
| 7 Feb 2024 | CNY | 3.4 | 3.45 | 3.21 | 3.24 | 3.24 | -0.2 (-5.81%) | 15,984,896 |
| 6 Feb 2024 | CNY | 3.29 | 3.55 | 3.1 | 3.44 | 3.44 | +0.04 (+1.18%) | 19,555,107 |
| 5 Feb 2024 | CNY | 3.74 | 3.76 | 3.4 | 3.4 | 3.4 | -0.38 (-10.05%) | 19,016,184 |
| 2 Feb 2024 | CNY | 3.97 | 4.03 | 3.66 | 3.78 | 3.78 | -0.19 (-4.79%) | 17,167,134 |
| 1 Feb 2024 | CNY | 4 | 4.1 | 3.93 | 3.97 | 3.97 | -0.2 (-4.80%) | 15,868,456 |
| 31 Jan 2024 | CNY | 4.59 | 4.59 | 4.17 | 4.17 | 4.17 | -0.46 (-9.94%) | 29,872,625 |
| 30 Jan 2024 | CNY | 4.7 | 4.83 | 4.53 | 4.63 | 4.63 | -0.2 (-4.14%) | 26,837,675 |
| 29 Jan 2024 | CNY | 5.18 | 5.18 | 4.77 | 4.83 | 4.83 | -0.3 (-5.85%) | 42,702,987 |
| 26 Jan 2024 | CNY | 4.91 | 5.16 | 4.89 | 5.13 | 5.13 | +0.17 (+3.43%) | 53,713,307 |
| 25 Jan 2024 | CNY | 4.85 | 4.99 | 4.74 | 4.96 | 4.96 | +0.04 (+0.81%) | 44,269,859 |
| 24 Jan 2024 | CNY | 4.92 | 5.1 | 4.64 | 4.92 | 4.92 | -0.07 (-1.40%) | 50,114,536 |
| 23 Jan 2024 | CNY | 4.94 | 5.03 | 4.77 | 4.99 | 4.99 | -0.11 (-2.16%) | 50,060,586 |
| 22 Jan 2024 | CNY | 4.85 | 5.39 | 4.7 | 5.1 | 5.1 | +0.14 (+2.82%) | 63,918,677 |
| 19 Jan 2024 | CNY | 4.67 | 5.09 | 4.59 | 4.96 | 4.96 | +0.33 (+7.13%) | 38,383,993 |
| 18 Jan 2024 | CNY | 4.73 | 4.76 | 4.5 | 4.63 | 4.63 | -0.13 (-2.73%) | 9,346,700 |
| 17 Jan 2024 | CNY | 4.87 | 4.88 | 4.76 | 4.76 | 4.76 | -0.09 (-1.86%) | 5,404,700 |
| 16 Jan 2024 | CNY | 4.85 | 4.89 | 4.78 | 4.85 | 4.85 | 0.0 (0.0%) | 6,079,955 |
| 15 Jan 2024 | CNY | 4.88 | 4.88 | 4.81 | 4.85 | 4.85 | -0.02 (-0.41%) | 5,616,880 |
| 12 Jan 2024 | CNY | 4.84 | 4.95 | 4.83 | 4.87 | 4.87 | +0.04 (+0.83%) | 6,293,900 |
| 11 Jan 2024 | CNY | 4.78 | 4.84 | 4.76 | 4.83 | 4.83 | +0.05 (+1.05%) | 6,076,900 |
