| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 4.33 | 4.37 | 4.25 | 4.37 | 4.37 | +0.07 (+1.63%) | 16,978,765 |
| 15 Mar 2024 | CNY | 4.24 | 4.34 | 4.19 | 4.3 | 4.3 | +0.07 (+1.65%) | 17,010,234 |
| 14 Mar 2024 | CNY | 4.27 | 4.31 | 4.17 | 4.23 | 4.23 | -0.04 (-0.94%) | 12,663,349 |
| 13 Mar 2024 | CNY | 4.38 | 4.41 | 4.25 | 4.27 | 4.27 | -0.1 (-2.29%) | 17,812,625 |
| 12 Mar 2024 | CNY | 4.26 | 4.4 | 4.23 | 4.37 | 4.37 | +0.12 (+2.82%) | 26,125,739 |
| 11 Mar 2024 | CNY | 4.04 | 4.28 | 4.03 | 4.25 | 4.25 | +0.21 (+5.20%) | 27,286,942 |
| 8 Mar 2024 | CNY | 4.12 | 4.12 | 3.99 | 4.04 | 4.04 | -0.06 (-1.46%) | 16,806,806 |
| 7 Mar 2024 | CNY | 4.1 | 4.21 | 4.06 | 4.1 | 4.1 | +0.02 (+0.49%) | 22,428,116 |
| 6 Mar 2024 | CNY | 4.16 | 4.2 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 21,476,936 |
| 5 Mar 2024 | CNY | 4.27 | 4.29 | 4.12 | 4.14 | 4.14 | -0.1 (-2.36%) | 15,594,408 |
| 4 Mar 2024 | CNY | 4.36 | 4.37 | 4.12 | 4.24 | 4.24 | -0.11 (-2.53%) | 24,786,838 |
| 1 Mar 2024 | CNY | 4.46 | 4.47 | 4.28 | 4.35 | 4.35 | -0.08 (-1.81%) | 16,977,685 |
| 29 Feb 2024 | CNY | 4.23 | 4.47 | 4.23 | 4.43 | 4.43 | +0.09 (+2.07%) | 21,262,916 |
| 28 Feb 2024 | CNY | 4.62 | 4.84 | 4.3 | 4.34 | 4.34 | -0.28 (-6.06%) | 30,914,709 |
| 27 Feb 2024 | CNY | 4.47 | 4.62 | 4.4 | 4.62 | 4.62 | +0.15 (+3.36%) | 18,018,950 |
| 26 Feb 2024 | CNY | 4.4 | 4.56 | 4.34 | 4.47 | 4.47 | +0.08 (+1.82%) | 21,713,169 |
| 23 Feb 2024 | CNY | 4.31 | 4.42 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 21,021,317 |
| 22 Feb 2024 | CNY | 4.39 | 4.48 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 24,525,064 |
| 21 Feb 2024 | CNY | 4.12 | 4.47 | 4.09 | 4.28 | 4.28 | +0.12 (+2.88%) | 36,276,264 |
| 20 Feb 2024 | CNY | 4 | 4.38 | 3.92 | 4.16 | 4.16 | +0.17 (+4.26%) | 37,667,392 |
| 19 Feb 2024 | CNY | 3.68 | 3.99 | 3.67 | 3.99 | 3.99 | +0.36 (+9.92%) | 20,528,951 |
| 8 Feb 2024 | CNY | 3.32 | 3.64 | 3.28 | 3.63 | 3.63 | +0.32 (+9.67%) | 29,555,647 |
| 7 Feb 2024 | CNY | 3.43 | 3.47 | 3.21 | 3.31 | 3.31 | -0.1 (-2.93%) | 34,834,188 |
| 6 Feb 2024 | CNY | 3.41 | 3.67 | 3.41 | 3.41 | 3.41 | -0.38 (-10.03%) | 46,949,356 |
| 5 Feb 2024 | CNY | 4.16 | 4.16 | 3.79 | 3.79 | 3.79 | -0.42 (-9.98%) | 20,943,700 |
| 2 Feb 2024 | CNY | 4.49 | 4.58 | 4.05 | 4.21 | 4.21 | -0.28 (-6.24%) | 22,604,619 |
| 1 Feb 2024 | CNY | 4.59 | 4.62 | 4.39 | 4.49 | 4.49 | -0.1 (-2.18%) | 14,135,258 |
| 31 Jan 2024 | CNY | 4.65 | 4.76 | 4.55 | 4.59 | 4.59 | -0.09 (-1.92%) | 17,864,600 |
| 30 Jan 2024 | CNY | 4.8 | 4.99 | 4.67 | 4.68 | 4.68 | -0.19 (-3.90%) | 15,855,935 |
| 29 Jan 2024 | CNY | 4.9 | 5.16 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 31,535,128 |
