| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 4.09 | 4.22 | 4.05 | 4.15 | 4.15 | +0.08 (+1.97%) | 36,081,817 |
| 23 Feb 2024 | CNY | 3.9 | 4.08 | 3.9 | 4.07 | 4.07 | +0.16 (+4.09%) | 35,192,111 |
| 22 Feb 2024 | CNY | 3.82 | 3.91 | 3.79 | 3.91 | 3.91 | +0.09 (+2.36%) | 25,925,584 |
| 21 Feb 2024 | CNY | 3.74 | 3.91 | 3.71 | 3.82 | 3.82 | +0.05 (+1.33%) | 31,757,540 |
| 20 Feb 2024 | CNY | 3.7 | 3.78 | 3.62 | 3.77 | 3.77 | +0.05 (+1.34%) | 22,419,242 |
| 19 Feb 2024 | CNY | 3.62 | 3.78 | 3.62 | 3.72 | 3.72 | +0.11 (+3.05%) | 30,201,590 |
| 8 Feb 2024 | CNY | 3.35 | 3.63 | 3.35 | 3.61 | 3.61 | +0.29 (+8.73%) | 37,178,337 |
| 7 Feb 2024 | CNY | 3.33 | 3.41 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 32,807,966 |
| 6 Feb 2024 | CNY | 3.13 | 3.39 | 2.96 | 3.3 | 3.3 | +0.03 (+0.92%) | 38,641,053 |
| 5 Feb 2024 | CNY | 3.59 | 3.61 | 3.27 | 3.27 | 3.27 | -0.36 (-9.92%) | 40,318,306 |
| 2 Feb 2024 | CNY | 3.8 | 3.91 | 3.49 | 3.63 | 3.63 | -0.16 (-4.22%) | 39,987,716 |
| 1 Feb 2024 | CNY | 3.67 | 3.89 | 3.67 | 3.79 | 3.79 | -0.28 (-6.88%) | 48,346,787 |
| 31 Jan 2024 | CNY | 4.15 | 4.17 | 4.07 | 4.07 | 4.07 | -0.45 (-9.96%) | 28,476,300 |
| 30 Jan 2024 | CNY | 4.6 | 4.67 | 4.51 | 4.52 | 4.52 | -0.12 (-2.59%) | 12,405,449 |
| 29 Jan 2024 | CNY | 4.76 | 4.78 | 4.64 | 4.64 | 4.64 | -0.13 (-2.73%) | 16,981,400 |
| 26 Jan 2024 | CNY | 4.77 | 4.83 | 4.72 | 4.77 | 4.77 | +0.01 (+0.21%) | 19,997,600 |
| 25 Jan 2024 | CNY | 4.63 | 4.76 | 4.61 | 4.76 | 4.76 | +0.15 (+3.25%) | 23,856,325 |
| 24 Jan 2024 | CNY | 4.56 | 4.63 | 4.44 | 4.61 | 4.61 | +0.07 (+1.54%) | 17,717,200 |
| 23 Jan 2024 | CNY | 4.5 | 4.56 | 4.44 | 4.54 | 4.54 | +0.04 (+0.89%) | 14,844,037 |
| 22 Jan 2024 | CNY | 4.78 | 4.79 | 4.44 | 4.5 | 4.5 | -0.28 (-5.86%) | 25,692,842 |
| 19 Jan 2024 | CNY | 4.85 | 4.9 | 4.78 | 4.78 | 4.78 | -0.09 (-1.85%) | 13,823,882 |
| 18 Jan 2024 | CNY | 4.87 | 4.89 | 4.71 | 4.87 | 4.87 | -0.03 (-0.61%) | 23,958,542 |
| 17 Jan 2024 | CNY | 5.02 | 5.02 | 4.9 | 4.9 | 4.9 | -0.11 (-2.20%) | 12,340,497 |
| 16 Jan 2024 | CNY | 5.05 | 5.05 | 4.92 | 5.01 | 5.01 | -0.04 (-0.79%) | 21,918,981 |
| 15 Jan 2024 | CNY | 5.11 | 5.11 | 5.01 | 5.05 | 5.05 | -0.09 (-1.75%) | 17,906,875 |
| 12 Jan 2024 | CNY | 5.1 | 5.16 | 5.07 | 5.14 | 5.14 | +0.04 (+0.78%) | 24,186,082 |
| 11 Jan 2024 | CNY | 5.01 | 5.12 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 14,799,421 |
| 10 Jan 2024 | CNY | 5.09 | 5.09 | 4.96 | 5 | 5 | -0.11 (-2.15%) | 16,760,187 |
| 9 Jan 2024 | CNY | 5.09 | 5.17 | 5.07 | 5.11 | 5.11 | +0.02 (+0.39%) | 15,198,794 |
| 8 Jan 2024 | CNY | 5.23 | 5.23 | 5.09 | 5.09 | 5.09 | -0.15 (-2.86%) | 20,660,481 |
