| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.12 | 5.39 | 5.12 | 5.38 | 5.38 | +0.23 (+4.47%) | 29,131,248 |
| 15 Mar 2024 | CNY | 4.95 | 5.2 | 4.91 | 5.15 | 5.15 | +0.2 (+4.04%) | 32,881,600 |
| 14 Mar 2024 | CNY | 5.04 | 5.05 | 4.84 | 4.95 | 4.95 | -0.1 (-1.98%) | 20,201,072 |
| 13 Mar 2024 | CNY | 5.04 | 5.1 | 4.98 | 5.05 | 5.05 | +0.02 (+0.40%) | 26,355,448 |
| 12 Mar 2024 | CNY | 4.95 | 5.05 | 4.88 | 5.03 | 5.03 | +0.06 (+1.21%) | 32,317,876 |
| 11 Mar 2024 | CNY | 4.82 | 5.05 | 4.81 | 4.97 | 4.97 | +0.17 (+3.54%) | 35,154,574 |
| 8 Mar 2024 | CNY | 4.79 | 4.95 | 4.66 | 4.8 | 4.8 | -0.03 (-0.62%) | 29,249,581 |
| 7 Mar 2024 | CNY | 5.23 | 5.32 | 4.78 | 4.83 | 4.83 | -0.2 (-3.98%) | 61,383,649 |
| 6 Mar 2024 | CNY | 4.59 | 5.03 | 4.57 | 5.03 | 5.03 | +0.46 (+10.07%) | 30,752,217 |
| 5 Mar 2024 | CNY | 4.72 | 4.79 | 4.54 | 4.57 | 4.57 | -0.27 (-5.58%) | 34,914,798 |
| 4 Mar 2024 | CNY | 4.94 | 5 | 4.61 | 4.84 | 4.84 | -0.2 (-3.97%) | 58,179,900 |
| 1 Mar 2024 | CNY | 4.95 | 5.3 | 4.95 | 5.04 | 5.04 | +0.22 (+4.56%) | 70,130,899 |
| 29 Feb 2024 | CNY | 4.18 | 4.82 | 4.17 | 4.82 | 4.82 | +0.44 (+10.05%) | 49,763,397 |
| 28 Feb 2024 | CNY | 4.9 | 5.09 | 4.38 | 4.38 | 4.38 | -0.49 (-10.06%) | 32,646,106 |
| 27 Feb 2024 | CNY | 4.68 | 4.87 | 4.58 | 4.87 | 4.87 | +0.16 (+3.40%) | 19,363,500 |
| 26 Feb 2024 | CNY | 4.57 | 4.85 | 4.47 | 4.71 | 4.71 | +0.15 (+3.29%) | 31,735,600 |
| 23 Feb 2024 | CNY | 4.35 | 4.64 | 4.24 | 4.56 | 4.56 | +0.24 (+5.56%) | 27,165,898 |
| 22 Feb 2024 | CNY | 4 | 4.33 | 4 | 4.32 | 4.32 | +0.32 (+8%) | 33,463,000 |
| 21 Feb 2024 | CNY | 3.85 | 4.27 | 3.78 | 4 | 4 | +0.12 (+3.09%) | 36,743,075 |
| 20 Feb 2024 | CNY | 3.78 | 3.91 | 3.66 | 3.88 | 3.88 | +0.13 (+3.47%) | 21,666,506 |
| 19 Feb 2024 | CNY | 3.49 | 3.8 | 3.49 | 3.75 | 3.75 | +0.26 (+7.45%) | 33,487,297 |
| 8 Feb 2024 | CNY | 3.05 | 3.54 | 2.99 | 3.49 | 3.49 | +0.17 (+5.12%) | 43,354,756 |
| 7 Feb 2024 | CNY | 3.73 | 3.78 | 3.32 | 3.32 | 3.32 | -0.37 (-10.03%) | 29,355,200 |
| 6 Feb 2024 | CNY | 3.7 | 3.88 | 3.69 | 3.69 | 3.69 | -0.41 (-10%) | 28,498,700 |
| 5 Feb 2024 | CNY | 4.62 | 4.66 | 4.1 | 4.1 | 4.1 | -0.46 (-10.09%) | 15,212,400 |
| 2 Feb 2024 | CNY | 4.86 | 5.07 | 4.35 | 4.56 | 4.56 | -0.27 (-5.59%) | 20,734,900 |
| 1 Feb 2024 | CNY | 5.01 | 5.06 | 4.76 | 4.83 | 4.83 | -0.23 (-4.55%) | 16,689,600 |
| 31 Jan 2024 | CNY | 5.4 | 5.51 | 5.01 | 5.06 | 5.06 | -0.35 (-6.47%) | 16,408,000 |
| 30 Jan 2024 | CNY | 5.6 | 5.65 | 5.4 | 5.41 | 5.41 | -0.24 (-4.25%) | 13,334,127 |
| 29 Jan 2024 | CNY | 6.02 | 6.07 | 5.63 | 5.65 | 5.65 | -0.39 (-6.46%) | 16,103,827 |
