| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.17 | 3.25 | 3.02 | 3.08 | 3.08 | -0.09 (-2.84%) | 4,804,700 |
| 27 Feb 2024 | CNY | 3.15 | 3.2 | 3.13 | 3.17 | 3.17 | +0.05 (+1.60%) | 3,074,400 |
| 26 Feb 2024 | CNY | 3.25 | 3.27 | 3.11 | 3.12 | 3.12 | -0.14 (-4.29%) | 5,204,300 |
| 23 Feb 2024 | CNY | 3.15 | 3.26 | 3.11 | 3.26 | 3.26 | +0.14 (+4.49%) | 4,117,950 |
| 22 Feb 2024 | CNY | 3.06 | 3.13 | 3.03 | 3.12 | 3.12 | +0.05 (+1.63%) | 3,384,800 |
| 21 Feb 2024 | CNY | 3 | 3.15 | 2.95 | 3.07 | 3.07 | +0.07 (+2.33%) | 5,507,080 |
| 20 Feb 2024 | CNY | 2.89 | 3 | 2.8 | 3 | 3 | +0.14 (+4.90%) | 5,672,300 |
| 19 Feb 2024 | CNY | 2.78 | 2.91 | 2.71 | 2.86 | 2.86 | +0.05 (+1.78%) | 3,767,870 |
| 8 Feb 2024 | CNY | 2.66 | 2.86 | 2.62 | 2.81 | 2.81 | +0.05 (+1.81%) | 6,809,200 |
| 7 Feb 2024 | CNY | 2.87 | 2.9 | 2.73 | 2.76 | 2.76 | -0.01 (-0.36%) | 4,488,100 |
| 6 Feb 2024 | CNY | 2.74 | 3.02 | 2.74 | 2.77 | 2.77 | -0.11 (-3.82%) | 4,736,500 |
| 5 Feb 2024 | CNY | 2.9 | 3.01 | 2.88 | 2.88 | 2.88 | -0.15 (-4.95%) | 1,756,300 |
| 2 Feb 2024 | CNY | 3.14 | 3.24 | 3.03 | 3.03 | 3.03 | -0.16 (-5.02%) | 5,342,000 |
| 1 Feb 2024 | CNY | 3.19 | 3.27 | 3.13 | 3.19 | 3.19 | -0.04 (-1.24%) | 2,573,300 |
| 31 Jan 2024 | CNY | 3.28 | 3.35 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 3,498,280 |
| 30 Jan 2024 | CNY | 3.39 | 3.43 | 3.24 | 3.25 | 3.25 | -0.16 (-4.69%) | 4,761,500 |
| 29 Jan 2024 | CNY | 3.5 | 3.52 | 3.38 | 3.41 | 3.41 | -0.13 (-3.67%) | 4,176,100 |
| 26 Jan 2024 | CNY | 3.55 | 3.62 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 3,987,000 |
| 25 Jan 2024 | CNY | 3.49 | 3.56 | 3.47 | 3.54 | 3.54 | +0.04 (+1.14%) | 3,393,100 |
| 24 Jan 2024 | CNY | 3.46 | 3.53 | 3.43 | 3.5 | 3.5 | +0.07 (+2.04%) | 4,163,000 |
| 23 Jan 2024 | CNY | 3.47 | 3.5 | 3.36 | 3.43 | 3.43 | -0.07 (-2.00%) | 3,607,700 |
| 22 Jan 2024 | CNY | 3.65 | 3.67 | 3.47 | 3.5 | 3.5 | -0.15 (-4.11%) | 6,749,300 |
| 19 Jan 2024 | CNY | 3.52 | 3.7 | 3.52 | 3.65 | 3.65 | +0.13 (+3.69%) | 8,207,900 |
| 18 Jan 2024 | CNY | 3.62 | 3.62 | 3.45 | 3.52 | 3.52 | -0.11 (-3.03%) | 8,331,900 |
| 17 Jan 2024 | CNY | 3.67 | 3.78 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 7,641,900 |
| 16 Jan 2024 | CNY | 3.64 | 3.78 | 3.55 | 3.66 | 3.66 | +0.02 (+0.55%) | 12,410,900 |
| 15 Jan 2024 | CNY | 3.5 | 3.64 | 3.45 | 3.64 | 3.64 | +0.17 (+4.90%) | 11,476,300 |
| 12 Jan 2024 | CNY | 3.42 | 3.51 | 3.4 | 3.47 | 3.47 | +0.05 (+1.46%) | 4,036,000 |
| 11 Jan 2024 | CNY | 3.39 | 3.44 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,085,100 |
| 10 Jan 2024 | CNY | 3.39 | 3.43 | 3.31 | 3.4 | 3.4 | 0.0 (0.0%) | 1,891,800 |
