| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 7,511,503 |
| 26 Feb 2024 | CNY | 4.63 | 4.78 | 4.63 | 4.65 | 4.65 | +0.02 (+0.43%) | 7,238,800 |
| 23 Feb 2024 | CNY | 4.6 | 4.64 | 4.54 | 4.63 | 4.63 | +0.04 (+0.87%) | 8,484,981 |
| 22 Feb 2024 | CNY | 4.53 | 4.62 | 4.52 | 4.59 | 4.59 | +0.04 (+0.88%) | 4,555,800 |
| 21 Feb 2024 | CNY | 4.49 | 4.68 | 4.49 | 4.55 | 4.55 | +0.02 (+0.44%) | 7,858,558 |
| 20 Feb 2024 | CNY | 4.57 | 4.58 | 4.46 | 4.53 | 4.53 | -0.02 (-0.44%) | 5,567,807 |
| 19 Feb 2024 | CNY | 4.56 | 4.67 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 11,738,675 |
| 8 Feb 2024 | CNY | 4.15 | 4.55 | 4.11 | 4.51 | 4.51 | +0.36 (+8.67%) | 13,487,503 |
| 7 Feb 2024 | CNY | 4.02 | 4.24 | 3.94 | 4.15 | 4.15 | +0.16 (+4.01%) | 10,803,402 |
| 6 Feb 2024 | CNY | 3.77 | 4.09 | 3.65 | 3.99 | 3.99 | +0.22 (+5.84%) | 12,539,427 |
| 5 Feb 2024 | CNY | 3.98 | 3.98 | 3.63 | 3.77 | 3.77 | -0.2 (-5.04%) | 13,207,580 |
| 2 Feb 2024 | CNY | 4.13 | 4.13 | 3.77 | 3.97 | 3.97 | -0.11 (-2.70%) | 14,858,768 |
| 1 Feb 2024 | CNY | 4.1 | 4.12 | 3.98 | 4.08 | 4.08 | -0.03 (-0.73%) | 10,092,061 |
| 31 Jan 2024 | CNY | 4.2 | 4.22 | 4.05 | 4.11 | 4.11 | -0.09 (-2.14%) | 9,416,802 |
| 30 Jan 2024 | CNY | 4.29 | 4.35 | 4.2 | 4.2 | 4.2 | -0.14 (-3.23%) | 7,227,913 |
| 29 Jan 2024 | CNY | 4.48 | 4.52 | 4.31 | 4.34 | 4.34 | -0.1 (-2.25%) | 6,748,600 |
| 26 Jan 2024 | CNY | 4.47 | 4.52 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 6,043,200 |
| 25 Jan 2024 | CNY | 4.32 | 4.48 | 4.29 | 4.45 | 4.45 | +0.12 (+2.77%) | 8,115,600 |
| 24 Jan 2024 | CNY | 4.34 | 4.37 | 4.15 | 4.33 | 4.33 | +0.01 (+0.23%) | 8,145,280 |
| 23 Jan 2024 | CNY | 4.3 | 4.36 | 4.17 | 4.32 | 4.32 | +0.02 (+0.47%) | 12,007,440 |
| 22 Jan 2024 | CNY | 4.65 | 4.65 | 4.25 | 4.3 | 4.3 | -0.31 (-6.72%) | 12,259,500 |
| 19 Jan 2024 | CNY | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | -0.07 (-1.50%) | 4,769,611 |
| 18 Jan 2024 | CNY | 4.73 | 4.74 | 4.5 | 4.68 | 4.68 | -0.06 (-1.27%) | 11,608,700 |
| 17 Jan 2024 | CNY | 4.85 | 4.85 | 4.74 | 4.74 | 4.74 | -0.11 (-2.27%) | 4,371,520 |
| 16 Jan 2024 | CNY | 4.86 | 4.91 | 4.78 | 4.85 | 4.85 | -0.02 (-0.41%) | 5,319,480 |
| 15 Jan 2024 | CNY | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | -0.06 (-1.22%) | 4,693,900 |
| 12 Jan 2024 | CNY | 4.91 | 4.97 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 5,000,981 |
| 11 Jan 2024 | CNY | 4.8 | 4.92 | 4.76 | 4.91 | 4.91 | +0.14 (+2.94%) | 6,292,940 |
| 10 Jan 2024 | CNY | 4.81 | 4.86 | 4.68 | 4.77 | 4.77 | -0.02 (-0.42%) | 6,068,240 |
| 9 Jan 2024 | CNY | 4.85 | 4.92 | 4.76 | 4.79 | 4.79 | -0.06 (-1.24%) | 12,441,658 |
