| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 2.5 | 2.55 | 2.39 | 2.4 | 2.4 | -0.1 (-4%) | 24,455,500 |
| 27 Feb 2024 | CNY | 2.45 | 2.5 | 2.44 | 2.5 | 2.5 | +0.05 (+2.04%) | 16,335,790 |
| 26 Feb 2024 | CNY | 2.42 | 2.48 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 20,162,380 |
| 23 Feb 2024 | CNY | 2.41 | 2.43 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 15,482,330 |
| 22 Feb 2024 | CNY | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 13,403,720 |
| 21 Feb 2024 | CNY | 2.36 | 2.43 | 2.34 | 2.4 | 2.4 | +0.03 (+1.27%) | 17,904,600 |
| 20 Feb 2024 | CNY | 2.38 | 2.39 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 12,318,720 |
| 19 Feb 2024 | CNY | 2.34 | 2.39 | 2.33 | 2.37 | 2.37 | +0.06 (+2.60%) | 16,733,490 |
| 8 Feb 2024 | CNY | 2.23 | 2.31 | 2.19 | 2.31 | 2.31 | +0.1 (+4.52%) | 23,006,990 |
| 7 Feb 2024 | CNY | 2.24 | 2.28 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 20,333,080 |
| 6 Feb 2024 | CNY | 2.13 | 2.29 | 2.05 | 2.23 | 2.23 | +0.11 (+5.19%) | 23,126,950 |
| 5 Feb 2024 | CNY | 2.26 | 2.27 | 2.09 | 2.12 | 2.12 | -0.15 (-6.61%) | 26,003,300 |
| 2 Feb 2024 | CNY | 2.34 | 2.4 | 2.21 | 2.27 | 2.27 | -0.06 (-2.58%) | 23,619,500 |
| 1 Feb 2024 | CNY | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | -0.06 (-2.51%) | 17,174,280 |
| 31 Jan 2024 | CNY | 2.48 | 2.48 | 2.38 | 2.39 | 2.39 | -0.11 (-4.40%) | 16,488,250 |
| 30 Jan 2024 | CNY | 2.53 | 2.56 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 11,112,180 |
| 29 Jan 2024 | CNY | 2.59 | 2.61 | 2.53 | 2.54 | 2.54 | -0.06 (-2.31%) | 13,074,870 |
| 26 Jan 2024 | CNY | 2.53 | 2.63 | 2.52 | 2.6 | 2.6 | +0.07 (+2.77%) | 18,405,360 |
| 25 Jan 2024 | CNY | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | +0.06 (+2.43%) | 13,801,990 |
| 24 Jan 2024 | CNY | 2.44 | 2.48 | 2.39 | 2.47 | 2.47 | +0.03 (+1.23%) | 12,971,390 |
| 23 Jan 2024 | CNY | 2.4 | 2.46 | 2.32 | 2.44 | 2.44 | +0.03 (+1.24%) | 15,051,170 |
| 22 Jan 2024 | CNY | 2.55 | 2.55 | 2.39 | 2.41 | 2.41 | -0.13 (-5.12%) | 15,167,660 |
| 19 Jan 2024 | CNY | 2.53 | 2.59 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 10,433,950 |
| 18 Jan 2024 | CNY | 2.56 | 2.56 | 2.48 | 2.54 | 2.54 | -0.03 (-1.17%) | 17,807,800 |
| 17 Jan 2024 | CNY | 2.62 | 2.63 | 2.57 | 2.57 | 2.57 | -0.06 (-2.28%) | 13,726,800 |
| 16 Jan 2024 | CNY | 2.66 | 2.66 | 2.59 | 2.63 | 2.63 | -0.04 (-1.50%) | 14,307,890 |
| 15 Jan 2024 | CNY | 2.67 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 11,166,200 |
| 12 Jan 2024 | CNY | 2.67 | 2.71 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 12,705,650 |
| 11 Jan 2024 | CNY | 2.66 | 2.69 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 11,824,130 |
| 10 Jan 2024 | CNY | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 13,301,470 |
