| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 4.2 | 4.27 | 4.18 | 4.27 | 4.27 | +0.06 (+1.43%) | 8,686,230 |
| 14 Mar 2024 | CNY | 4.27 | 4.28 | 4.16 | 4.21 | 4.21 | -0.05 (-1.17%) | 11,077,600 |
| 13 Mar 2024 | CNY | 4.26 | 4.3 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 11,158,399 |
| 12 Mar 2024 | CNY | 4.25 | 4.27 | 4.19 | 4.27 | 4.27 | +0.04 (+0.95%) | 14,251,830 |
| 11 Mar 2024 | CNY | 4.16 | 4.27 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 15,137,700 |
| 8 Mar 2024 | CNY | 4.12 | 4.17 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 8,959,300 |
| 7 Mar 2024 | CNY | 4.2 | 4.23 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 13,555,140 |
| 6 Mar 2024 | CNY | 4.05 | 4.22 | 4.04 | 4.17 | 4.17 | +0.12 (+2.96%) | 17,367,660 |
| 5 Mar 2024 | CNY | 4.12 | 4.16 | 4.04 | 4.05 | 4.05 | -0.12 (-2.88%) | 11,526,000 |
| 4 Mar 2024 | CNY | 4.16 | 4.19 | 4.08 | 4.17 | 4.17 | +0.03 (+0.72%) | 14,685,200 |
| 1 Mar 2024 | CNY | 4.06 | 4.15 | 4.04 | 4.14 | 4.14 | +0.1 (+2.48%) | 17,279,101 |
| 29 Feb 2024 | CNY | 3.83 | 4.04 | 3.82 | 4.04 | 4.04 | +0.16 (+4.12%) | 17,765,309 |
| 28 Feb 2024 | CNY | 4.22 | 4.29 | 3.85 | 3.88 | 3.88 | -0.32 (-7.62%) | 29,003,640 |
| 27 Feb 2024 | CNY | 4.08 | 4.2 | 4.06 | 4.2 | 4.2 | +0.08 (+1.94%) | 15,340,255 |
| 26 Feb 2024 | CNY | 4 | 4.2 | 4 | 4.12 | 4.12 | +0.15 (+3.78%) | 24,304,486 |
| 23 Feb 2024 | CNY | 3.95 | 3.97 | 3.89 | 3.97 | 3.97 | +0.06 (+1.53%) | 18,738,936 |
| 22 Feb 2024 | CNY | 3.79 | 3.93 | 3.77 | 3.91 | 3.91 | +0.12 (+3.17%) | 19,169,400 |
| 21 Feb 2024 | CNY | 3.71 | 3.91 | 3.66 | 3.79 | 3.79 | +0.04 (+1.07%) | 20,222,969 |
| 20 Feb 2024 | CNY | 3.71 | 3.76 | 3.62 | 3.75 | 3.75 | +0.02 (+0.54%) | 14,021,969 |
| 19 Feb 2024 | CNY | 3.6 | 3.73 | 3.6 | 3.73 | 3.73 | +0.15 (+4.19%) | 22,666,689 |
| 8 Feb 2024 | CNY | 3.31 | 3.58 | 3.28 | 3.58 | 3.58 | +0.3 (+9.15%) | 24,255,278 |
| 7 Feb 2024 | CNY | 3.36 | 3.42 | 3.23 | 3.28 | 3.28 | -0.08 (-2.38%) | 18,818,100 |
| 6 Feb 2024 | CNY | 3.19 | 3.48 | 3.02 | 3.36 | 3.36 | +0.09 (+2.75%) | 23,871,684 |
| 5 Feb 2024 | CNY | 3.55 | 3.56 | 3.27 | 3.27 | 3.27 | -0.36 (-9.92%) | 23,693,415 |
| 2 Feb 2024 | CNY | 3.84 | 3.9 | 3.46 | 3.63 | 3.63 | -0.19 (-4.97%) | 19,036,000 |
| 1 Feb 2024 | CNY | 3.88 | 3.93 | 3.7 | 3.82 | 3.82 | -0.1 (-2.55%) | 17,767,218 |
| 31 Jan 2024 | CNY | 4.17 | 4.17 | 3.88 | 3.92 | 3.92 | -0.25 (-6.00%) | 21,876,470 |
| 30 Jan 2024 | CNY | 4.19 | 4.3 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 15,882,500 |
| 29 Jan 2024 | CNY | 4.48 | 4.49 | 4.2 | 4.23 | 4.23 | -0.25 (-5.58%) | 26,561,500 |
| 26 Jan 2024 | CNY | 4.53 | 4.57 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 18,353,900 |
