| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 5.26 | 5.26 | 4.95 | 5.11 | 5.11 | +0.65 (+14.57%) | 102,423,690 |
| 8 Feb 2024 | CNY | 4.01 | 4.56 | 3.99 | 4.46 | 4.46 | +0.56 (+14.36%) | 53,202,494 |
| 7 Feb 2024 | CNY | 3.79 | 3.98 | 3.77 | 3.9 | 3.9 | +0.14 (+3.72%) | 31,973,920 |
| 6 Feb 2024 | CNY | 3.38 | 3.85 | 3.35 | 3.76 | 3.76 | +0.31 (+8.99%) | 37,979,745 |
| 5 Feb 2024 | CNY | 3.92 | 3.93 | 3.36 | 3.45 | 3.45 | -0.46 (-11.76%) | 45,172,785 |
| 2 Feb 2024 | CNY | 4.1 | 4.22 | 3.71 | 3.91 | 3.91 | -0.19 (-4.63%) | 31,242,350 |
| 1 Feb 2024 | CNY | 4.17 | 4.25 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 20,558,413 |
| 31 Jan 2024 | CNY | 4.45 | 4.49 | 4.16 | 4.18 | 4.18 | -0.28 (-6.28%) | 24,003,195 |
| 30 Jan 2024 | CNY | 4.55 | 4.62 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 14,235,730 |
| 29 Jan 2024 | CNY | 4.77 | 4.77 | 4.57 | 4.57 | 4.57 | -0.17 (-3.59%) | 17,983,350 |
| 26 Jan 2024 | CNY | 4.78 | 4.84 | 4.72 | 4.74 | 4.74 | -0.07 (-1.46%) | 21,098,758 |
| 25 Jan 2024 | CNY | 4.7 | 4.82 | 4.62 | 4.81 | 4.81 | +0.17 (+3.66%) | 21,166,094 |
| 24 Jan 2024 | CNY | 4.6 | 4.67 | 4.48 | 4.64 | 4.64 | +0.05 (+1.09%) | 17,693,656 |
| 23 Jan 2024 | CNY | 4.52 | 4.62 | 4.46 | 4.59 | 4.59 | +0.06 (+1.32%) | 19,985,724 |
| 22 Jan 2024 | CNY | 4.88 | 4.89 | 4.49 | 4.53 | 4.53 | -0.32 (-6.60%) | 24,341,111 |
| 19 Jan 2024 | CNY | 4.91 | 4.97 | 4.85 | 4.85 | 4.85 | -0.08 (-1.62%) | 12,814,833 |
| 18 Jan 2024 | CNY | 4.94 | 4.98 | 4.74 | 4.93 | 4.93 | -0.02 (-0.40%) | 23,905,752 |
| 17 Jan 2024 | CNY | 5.06 | 5.09 | 4.95 | 4.95 | 4.95 | -0.12 (-2.37%) | 13,328,000 |
| 16 Jan 2024 | CNY | 5.14 | 5.14 | 5 | 5.07 | 5.07 | -0.06 (-1.17%) | 17,421,475 |
| 15 Jan 2024 | CNY | 5.16 | 5.19 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 11,552,353 |
| 12 Jan 2024 | CNY | 5.26 | 5.29 | 5.16 | 5.16 | 5.16 | -0.1 (-1.90%) | 17,699,704 |
| 11 Jan 2024 | CNY | 5.16 | 5.29 | 5.12 | 5.26 | 5.26 | +0.13 (+2.53%) | 18,420,114 |
| 10 Jan 2024 | CNY | 5.24 | 5.24 | 5.11 | 5.13 | 5.13 | -0.13 (-2.47%) | 17,860,704 |
| 9 Jan 2024 | CNY | 5.27 | 5.34 | 5.22 | 5.26 | 5.26 | +0.01 (+0.19%) | 17,017,723 |
| 8 Jan 2024 | CNY | 5.35 | 5.38 | 5.25 | 5.25 | 5.25 | -0.12 (-2.23%) | 21,038,700 |
| 5 Jan 2024 | CNY | 5.53 | 5.54 | 5.36 | 5.37 | 5.37 | -0.13 (-2.36%) | 19,410,858 |
| 4 Jan 2024 | CNY | 5.58 | 5.58 | 5.48 | 5.5 | 5.5 | -0.09 (-1.61%) | 16,600,693 |
| 3 Jan 2024 | CNY | 5.6 | 5.67 | 5.54 | 5.59 | 5.59 | -0.05 (-0.89%) | 18,019,600 |
| 2 Jan 2024 | CNY | 5.7 | 5.73 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 20,270,040 |
| 29 Dec 2023 | CNY | 5.57 | 5.71 | 5.55 | 5.69 | 5.69 | +0.13 (+2.34%) | 28,174,446 |
