| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.88 | 5.08 | 4.39 | 4.44 | 4.44 | -0.44 (-9.02%) | 20,809,460 |
| 27 Feb 2024 | CNY | 4.73 | 4.88 | 4.69 | 4.88 | 4.88 | +0.12 (+2.52%) | 8,558,280 |
| 26 Feb 2024 | CNY | 4.64 | 4.9 | 4.61 | 4.76 | 4.76 | +0.17 (+3.70%) | 14,102,620 |
| 23 Feb 2024 | CNY | 4.46 | 4.6 | 4.43 | 4.59 | 4.59 | +0.16 (+3.61%) | 11,614,860 |
| 22 Feb 2024 | CNY | 4.29 | 4.44 | 4.28 | 4.43 | 4.43 | +0.11 (+2.55%) | 9,018,200 |
| 21 Feb 2024 | CNY | 4.22 | 4.48 | 4.19 | 4.32 | 4.32 | +0.05 (+1.17%) | 11,111,150 |
| 20 Feb 2024 | CNY | 4.22 | 4.28 | 4.14 | 4.27 | 4.27 | +0.04 (+0.95%) | 7,709,680 |
| 19 Feb 2024 | CNY | 4.19 | 4.35 | 4.15 | 4.23 | 4.23 | +0.18 (+4.44%) | 15,262,940 |
| 8 Feb 2024 | CNY | 3.67 | 4.05 | 3.57 | 4.05 | 4.05 | +0.36 (+9.76%) | 16,661,780 |
| 7 Feb 2024 | CNY | 3.87 | 3.89 | 3.6 | 3.69 | 3.69 | -0.1 (-2.64%) | 17,886,960 |
| 6 Feb 2024 | CNY | 3.71 | 3.97 | 3.46 | 3.79 | 3.79 | -0.02 (-0.52%) | 19,026,600 |
| 5 Feb 2024 | CNY | 4.27 | 4.27 | 3.6 | 3.81 | 3.81 | -0.54 (-12.41%) | 18,200,520 |
| 2 Feb 2024 | CNY | 4.59 | 4.68 | 4.13 | 4.35 | 4.35 | -0.25 (-5.43%) | 11,943,530 |
| 1 Feb 2024 | CNY | 4.67 | 4.75 | 4.52 | 4.6 | 4.6 | -0.1 (-2.13%) | 9,297,820 |
| 31 Jan 2024 | CNY | 5.08 | 5.09 | 4.68 | 4.7 | 4.7 | -0.36 (-7.11%) | 11,650,180 |
| 30 Jan 2024 | CNY | 5.21 | 5.29 | 5.04 | 5.06 | 5.06 | -0.16 (-3.07%) | 5,918,660 |
| 29 Jan 2024 | CNY | 5.49 | 5.5 | 5.21 | 5.22 | 5.22 | -0.2 (-3.69%) | 6,491,540 |
| 26 Jan 2024 | CNY | 5.45 | 5.56 | 5.41 | 5.42 | 5.42 | -0.01 (-0.18%) | 6,811,590 |
| 25 Jan 2024 | CNY | 5.23 | 5.44 | 5.17 | 5.43 | 5.43 | +0.23 (+4.42%) | 9,666,260 |
| 24 Jan 2024 | CNY | 5.19 | 5.28 | 4.98 | 5.2 | 5.2 | +0.05 (+0.97%) | 9,283,220 |
| 23 Jan 2024 | CNY | 5.2 | 5.29 | 5.02 | 5.15 | 5.15 | -0.09 (-1.72%) | 9,736,940 |
| 22 Jan 2024 | CNY | 5.67 | 5.67 | 5.18 | 5.24 | 5.24 | -0.45 (-7.91%) | 12,231,130 |
| 19 Jan 2024 | CNY | 5.88 | 5.88 | 5.69 | 5.69 | 5.69 | -0.19 (-3.23%) | 7,770,340 |
| 18 Jan 2024 | CNY | 5.98 | 6 | 5.71 | 5.88 | 5.88 | -0.11 (-1.84%) | 8,968,600 |
| 17 Jan 2024 | CNY | 6.13 | 6.15 | 5.98 | 5.99 | 5.99 | -0.15 (-2.44%) | 5,114,880 |
| 16 Jan 2024 | CNY | 6.09 | 6.2 | 6.02 | 6.14 | 6.14 | +0.01 (+0.16%) | 5,809,360 |
| 15 Jan 2024 | CNY | 6.12 | 6.16 | 6.07 | 6.13 | 6.13 | -0.01 (-0.16%) | 4,064,940 |
| 12 Jan 2024 | CNY | 6.17 | 6.25 | 6.13 | 6.14 | 6.14 | -0.02 (-0.32%) | 5,062,820 |
| 11 Jan 2024 | CNY | 6.07 | 6.18 | 6.05 | 6.16 | 6.16 | +0.07 (+1.15%) | 4,621,000 |
| 10 Jan 2024 | CNY | 6.09 | 6.19 | 6 | 6.09 | 6.09 | -0.01 (-0.16%) | 5,476,460 |
