| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2024 | CNY | 4.77 | 4.89 | 4.74 | 4.87 | 4.87 | +0.06 (+1.25%) | 22,112,836 |
| 5 Mar 2024 | CNY | 4.88 | 4.89 | 4.77 | 4.81 | 4.81 | -0.1 (-2.04%) | 20,166,065 |
| 4 Mar 2024 | CNY | 4.89 | 4.99 | 4.75 | 4.91 | 4.91 | +0.02 (+0.41%) | 25,968,118 |
| 1 Mar 2024 | CNY | 4.76 | 4.92 | 4.73 | 4.89 | 4.89 | +0.13 (+2.73%) | 27,634,169 |
| 29 Feb 2024 | CNY | 4.49 | 4.76 | 4.48 | 4.76 | 4.76 | +0.22 (+4.85%) | 30,344,611 |
| 28 Feb 2024 | CNY | 4.92 | 5.01 | 4.53 | 4.54 | 4.54 | -0.38 (-7.72%) | 40,577,084 |
| 27 Feb 2024 | CNY | 4.7 | 4.92 | 4.68 | 4.92 | 4.92 | +0.18 (+3.80%) | 33,105,686 |
| 26 Feb 2024 | CNY | 4.78 | 4.84 | 4.66 | 4.74 | 4.74 | +0.01 (+0.21%) | 41,582,700 |
| 23 Feb 2024 | CNY | 4.43 | 4.85 | 4.37 | 4.73 | 4.73 | +0.32 (+7.26%) | 49,780,122 |
| 22 Feb 2024 | CNY | 4.29 | 4.41 | 4.28 | 4.41 | 4.41 | +0.09 (+2.08%) | 19,356,451 |
| 21 Feb 2024 | CNY | 4.24 | 4.43 | 4.15 | 4.32 | 4.32 | +0.07 (+1.65%) | 25,861,602 |
| 20 Feb 2024 | CNY | 4.21 | 4.27 | 4.1 | 4.25 | 4.25 | +0.04 (+0.95%) | 20,265,724 |
| 19 Feb 2024 | CNY | 4.11 | 4.33 | 4.11 | 4.21 | 4.21 | +0.15 (+3.69%) | 34,957,998 |
| 8 Feb 2024 | CNY | 3.75 | 4.06 | 3.7 | 4.06 | 4.06 | +0.37 (+10.03%) | 40,696,447 |
| 7 Feb 2024 | CNY | 3.75 | 3.83 | 3.58 | 3.69 | 3.69 | -0.01 (-0.27%) | 33,038,596 |
| 6 Feb 2024 | CNY | 3.6 | 3.92 | 3.46 | 3.7 | 3.7 | -0.1 (-2.63%) | 43,509,822 |
| 5 Feb 2024 | CNY | 4.16 | 4.21 | 3.8 | 3.8 | 3.8 | -0.42 (-9.95%) | 24,775,614 |
| 2 Feb 2024 | CNY | 4.52 | 4.58 | 4.06 | 4.22 | 4.22 | -0.29 (-6.43%) | 27,712,017 |
| 1 Feb 2024 | CNY | 4.51 | 4.62 | 4.39 | 4.51 | 4.51 | -0.03 (-0.66%) | 16,003,980 |
| 31 Jan 2024 | CNY | 4.73 | 4.81 | 4.51 | 4.54 | 4.54 | -0.26 (-5.42%) | 18,205,808 |
| 30 Jan 2024 | CNY | 4.95 | 5.06 | 4.77 | 4.8 | 4.8 | -0.2 (-4%) | 14,245,266 |
| 29 Jan 2024 | CNY | 5.17 | 5.18 | 4.98 | 5 | 5 | -0.13 (-2.53%) | 11,682,196 |
| 26 Jan 2024 | CNY | 5.18 | 5.24 | 5.12 | 5.13 | 5.13 | -0.06 (-1.16%) | 13,007,264 |
| 25 Jan 2024 | CNY | 5.03 | 5.22 | 4.99 | 5.19 | 5.19 | +0.16 (+3.18%) | 14,384,522 |
| 24 Jan 2024 | CNY | 4.98 | 5.07 | 4.8 | 5.03 | 5.03 | +0.06 (+1.21%) | 15,864,009 |
| 23 Jan 2024 | CNY | 5 | 5.05 | 4.84 | 4.97 | 4.97 | -0.05 (-1.00%) | 16,277,770 |
| 22 Jan 2024 | CNY | 5.37 | 5.37 | 4.96 | 5.02 | 5.02 | -0.31 (-5.82%) | 16,919,972 |
| 19 Jan 2024 | CNY | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | -0.16 (-2.91%) | 10,533,287 |
| 18 Jan 2024 | CNY | 5.49 | 5.53 | 5.25 | 5.49 | 5.49 | 0.0 (0.0%) | 21,522,767 |
| 17 Jan 2024 | CNY | 5.64 | 5.66 | 5.48 | 5.49 | 5.49 | -0.18 (-3.17%) | 10,132,040 |
