| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.45 | 3.66 | 3.35 | 3.56 | 3.56 | +0.11 (+3.19%) | 77,394,400 |
| 27 Feb 2024 | CNY | 3.36 | 3.5 | 3.25 | 3.45 | 3.45 | +0.08 (+2.37%) | 52,860,810 |
| 26 Feb 2024 | CNY | 3.84 | 3.84 | 3.35 | 3.37 | 3.37 | -0.15 (-4.26%) | 81,957,440 |
| 23 Feb 2024 | CNY | 2.95 | 3.52 | 2.84 | 3.52 | 3.52 | +0.59 (+20.14%) | 68,711,010 |
| 22 Feb 2024 | CNY | 2.6 | 2.93 | 2.58 | 2.93 | 2.93 | +0.32 (+12.26%) | 38,401,960 |
| 21 Feb 2024 | CNY | 2.37 | 2.73 | 2.33 | 2.61 | 2.61 | +0.19 (+7.85%) | 35,592,610 |
| 20 Feb 2024 | CNY | 2.32 | 2.48 | 2.27 | 2.42 | 2.42 | +0.1 (+4.31%) | 30,137,230 |
| 19 Feb 2024 | CNY | 2.23 | 2.34 | 2.2 | 2.32 | 2.32 | +0.19 (+8.92%) | 39,825,280 |
| 8 Feb 2024 | CNY | 2 | 2.16 | 1.82 | 2.13 | 2.13 | +0.18 (+9.23%) | 54,292,060 |
| 7 Feb 2024 | CNY | 2.18 | 2.18 | 1.81 | 1.95 | 1.95 | -0.19 (-8.88%) | 61,467,270 |
| 6 Feb 2024 | CNY | 2.15 | 2.29 | 1.9 | 2.14 | 2.14 | -0.07 (-3.17%) | 45,662,850 |
| 5 Feb 2024 | CNY | 2.63 | 2.68 | 2.17 | 2.21 | 2.21 | -0.5 (-18.45%) | 45,194,090 |
| 2 Feb 2024 | CNY | 2.88 | 2.99 | 2.59 | 2.71 | 2.71 | -0.18 (-6.23%) | 25,321,090 |
| 1 Feb 2024 | CNY | 2.97 | 3.02 | 2.82 | 2.89 | 2.89 | -0.11 (-3.67%) | 22,859,760 |
| 31 Jan 2024 | CNY | 3.23 | 3.25 | 2.97 | 3 | 3 | -0.27 (-8.26%) | 20,786,330 |
| 30 Jan 2024 | CNY | 3.26 | 3.47 | 3.23 | 3.27 | 3.27 | -0.21 (-6.03%) | 18,322,590 |
| 29 Jan 2024 | CNY | 3.69 | 3.72 | 3.48 | 3.48 | 3.48 | -0.19 (-5.18%) | 9,958,020 |
| 26 Jan 2024 | CNY | 3.66 | 3.75 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 10,183,150 |
| 25 Jan 2024 | CNY | 3.53 | 3.68 | 3.5 | 3.66 | 3.66 | +0.13 (+3.68%) | 10,299,100 |
| 24 Jan 2024 | CNY | 3.51 | 3.56 | 3.4 | 3.53 | 3.53 | +0.03 (+0.86%) | 11,136,950 |
| 23 Jan 2024 | CNY | 3.5 | 3.54 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 13,404,570 |
| 22 Jan 2024 | CNY | 3.71 | 3.79 | 3.47 | 3.5 | 3.5 | -0.25 (-6.67%) | 12,396,060 |
| 19 Jan 2024 | CNY | 3.84 | 3.86 | 3.75 | 3.75 | 3.75 | -0.09 (-2.34%) | 8,266,750 |
| 18 Jan 2024 | CNY | 3.88 | 3.93 | 3.72 | 3.84 | 3.84 | -0.04 (-1.03%) | 12,601,220 |
| 17 Jan 2024 | CNY | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -0.12 (-3%) | 6,246,160 |
| 16 Jan 2024 | CNY | 4.04 | 4.04 | 3.93 | 4 | 4 | -0.02 (-0.50%) | 8,407,280 |
| 15 Jan 2024 | CNY | 4.07 | 4.07 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 6,600,560 |
| 12 Jan 2024 | CNY | 4.1 | 4.12 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 6,890,160 |
| 11 Jan 2024 | CNY | 4.01 | 4.12 | 4.01 | 4.1 | 4.1 | +0.09 (+2.24%) | 8,123,440 |
| 10 Jan 2024 | CNY | 4.08 | 4.11 | 3.99 | 4.01 | 4.01 | -0.08 (-1.96%) | 8,935,520 |
