| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.05 | 5.09 | 4.56 | 4.56 | 4.56 | -0.31 (-6.37%) | 42,290,518 |
| 27 Feb 2024 | CNY | 4.64 | 4.88 | 4.6 | 4.87 | 4.87 | +0.26 (+5.64%) | 21,976,688 |
| 26 Feb 2024 | CNY | 4.61 | 4.7 | 4.54 | 4.61 | 4.61 | 0.0 (0.0%) | 19,651,834 |
| 23 Feb 2024 | CNY | 4.42 | 4.62 | 4.38 | 4.61 | 4.61 | +0.19 (+4.30%) | 21,697,992 |
| 22 Feb 2024 | CNY | 4.29 | 4.46 | 4.26 | 4.42 | 4.42 | +0.18 (+4.25%) | 18,658,586 |
| 21 Feb 2024 | CNY | 4.19 | 4.39 | 4.17 | 4.24 | 4.24 | 0.0 (0.0%) | 17,028,090 |
| 20 Feb 2024 | CNY | 4.17 | 4.26 | 4.08 | 4.24 | 4.24 | +0.05 (+1.19%) | 14,740,852 |
| 19 Feb 2024 | CNY | 4.07 | 4.2 | 4.05 | 4.19 | 4.19 | +0.23 (+5.81%) | 23,343,907 |
| 8 Feb 2024 | CNY | 3.65 | 3.97 | 3.64 | 3.96 | 3.96 | +0.35 (+9.70%) | 26,253,373 |
| 7 Feb 2024 | CNY | 3.65 | 3.76 | 3.52 | 3.61 | 3.61 | -0.03 (-0.82%) | 22,790,372 |
| 6 Feb 2024 | CNY | 3.48 | 3.75 | 3.34 | 3.64 | 3.64 | +0.07 (+1.96%) | 22,502,624 |
| 5 Feb 2024 | CNY | 3.92 | 3.95 | 3.57 | 3.57 | 3.57 | -0.4 (-10.08%) | 24,490,914 |
| 2 Feb 2024 | CNY | 4.17 | 4.25 | 3.8 | 3.97 | 3.97 | -0.2 (-4.80%) | 18,524,244 |
| 1 Feb 2024 | CNY | 4.18 | 4.28 | 4.06 | 4.17 | 4.17 | -0.01 (-0.24%) | 12,375,488 |
| 31 Jan 2024 | CNY | 4.39 | 4.49 | 4.17 | 4.18 | 4.18 | -0.22 (-5.00%) | 14,336,727 |
| 30 Jan 2024 | CNY | 4.49 | 4.56 | 4.39 | 4.4 | 4.4 | -0.11 (-2.44%) | 8,998,392 |
| 29 Jan 2024 | CNY | 4.72 | 4.74 | 4.51 | 4.51 | 4.51 | -0.24 (-5.05%) | 11,296,207 |
| 26 Jan 2024 | CNY | 4.78 | 4.84 | 4.73 | 4.75 | 4.75 | -0.04 (-0.84%) | 8,129,100 |
| 25 Jan 2024 | CNY | 4.62 | 4.79 | 4.56 | 4.79 | 4.79 | +0.21 (+4.59%) | 13,107,653 |
| 24 Jan 2024 | CNY | 4.53 | 4.6 | 4.37 | 4.58 | 4.58 | +0.07 (+1.55%) | 10,682,300 |
| 23 Jan 2024 | CNY | 4.46 | 4.55 | 4.42 | 4.51 | 4.51 | +0.03 (+0.67%) | 9,726,410 |
| 22 Jan 2024 | CNY | 4.73 | 4.79 | 4.43 | 4.48 | 4.48 | -0.27 (-5.68%) | 12,252,527 |
| 19 Jan 2024 | CNY | 4.81 | 4.86 | 4.75 | 4.75 | 4.75 | -0.06 (-1.25%) | 7,500,677 |
| 18 Jan 2024 | CNY | 4.76 | 4.85 | 4.65 | 4.81 | 4.81 | +0.02 (+0.42%) | 10,497,796 |
| 17 Jan 2024 | CNY | 4.96 | 4.97 | 4.79 | 4.79 | 4.79 | -0.16 (-3.23%) | 7,952,700 |
| 16 Jan 2024 | CNY | 4.95 | 4.99 | 4.85 | 4.95 | 4.95 | 0.0 (0.0%) | 9,149,005 |
| 15 Jan 2024 | CNY | 4.91 | 4.98 | 4.89 | 4.95 | 4.95 | -0.01 (-0.20%) | 6,064,500 |
| 12 Jan 2024 | CNY | 5.04 | 5.09 | 4.96 | 4.96 | 4.96 | -0.08 (-1.59%) | 5,724,503 |
| 11 Jan 2024 | CNY | 4.91 | 5.07 | 4.9 | 5.04 | 5.04 | +0.15 (+3.07%) | 8,238,964 |
| 10 Jan 2024 | CNY | 4.95 | 4.98 | 4.83 | 4.89 | 4.89 | -0.06 (-1.21%) | 6,235,100 |
