| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.34 | 4.49 | 4.16 | 4.18 | 4.18 | -0.15 (-3.46%) | 16,942,450 |
| 27 Feb 2024 | CNY | 4.25 | 4.33 | 4.2 | 4.33 | 4.33 | +0.07 (+1.64%) | 8,001,710 |
| 26 Feb 2024 | CNY | 4.19 | 4.33 | 4.17 | 4.26 | 4.26 | +0.07 (+1.67%) | 11,192,180 |
| 23 Feb 2024 | CNY | 4.18 | 4.2 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 9,522,360 |
| 22 Feb 2024 | CNY | 4.13 | 4.2 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 8,212,860 |
| 21 Feb 2024 | CNY | 4.07 | 4.26 | 4 | 4.11 | 4.11 | +0.04 (+0.98%) | 11,358,330 |
| 20 Feb 2024 | CNY | 4.08 | 4.09 | 3.98 | 4.07 | 4.07 | -0.01 (-0.25%) | 8,555,630 |
| 19 Feb 2024 | CNY | 4.1 | 4.16 | 3.97 | 4.08 | 4.08 | +0.01 (+0.25%) | 15,013,890 |
| 8 Feb 2024 | CNY | 3.88 | 4.17 | 3.83 | 4.07 | 4.07 | +0.23 (+5.99%) | 20,712,660 |
| 7 Feb 2024 | CNY | 3.67 | 3.95 | 3.65 | 3.84 | 3.84 | +0.22 (+6.08%) | 22,023,600 |
| 6 Feb 2024 | CNY | 3.38 | 3.7 | 3.33 | 3.62 | 3.62 | +0.2 (+5.85%) | 17,355,160 |
| 5 Feb 2024 | CNY | 3.68 | 3.68 | 3.27 | 3.42 | 3.42 | -0.29 (-7.82%) | 15,999,240 |
| 2 Feb 2024 | CNY | 3.93 | 3.97 | 3.56 | 3.71 | 3.71 | -0.19 (-4.87%) | 12,310,600 |
| 1 Feb 2024 | CNY | 3.93 | 4.02 | 3.84 | 3.9 | 3.9 | -0.04 (-1.02%) | 7,634,970 |
| 31 Jan 2024 | CNY | 4.09 | 4.17 | 3.93 | 3.94 | 3.94 | -0.21 (-5.06%) | 11,132,200 |
| 30 Jan 2024 | CNY | 4.24 | 4.31 | 4.14 | 4.15 | 4.15 | -0.15 (-3.49%) | 5,962,000 |
| 29 Jan 2024 | CNY | 4.4 | 4.44 | 4.26 | 4.3 | 4.3 | -0.11 (-2.49%) | 7,471,200 |
| 26 Jan 2024 | CNY | 4.4 | 4.47 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 6,525,060 |
| 25 Jan 2024 | CNY | 4.25 | 4.42 | 4.21 | 4.41 | 4.41 | +0.16 (+3.76%) | 7,687,140 |
| 24 Jan 2024 | CNY | 4.19 | 4.28 | 4.05 | 4.25 | 4.25 | +0.08 (+1.92%) | 10,994,420 |
| 23 Jan 2024 | CNY | 4.11 | 4.23 | 4.01 | 4.17 | 4.17 | +0.04 (+0.97%) | 11,421,300 |
| 22 Jan 2024 | CNY | 4.45 | 4.46 | 4.12 | 4.13 | 4.13 | -0.33 (-7.40%) | 11,084,600 |
| 19 Jan 2024 | CNY | 4.6 | 4.62 | 4.45 | 4.46 | 4.46 | -0.14 (-3.04%) | 8,743,520 |
| 18 Jan 2024 | CNY | 4.65 | 4.68 | 4.45 | 4.6 | 4.6 | -0.06 (-1.29%) | 11,673,160 |
| 17 Jan 2024 | CNY | 4.8 | 4.8 | 4.66 | 4.66 | 4.66 | -0.14 (-2.92%) | 6,645,170 |
| 16 Jan 2024 | CNY | 4.78 | 4.84 | 4.71 | 4.8 | 4.8 | +0.04 (+0.84%) | 7,141,100 |
| 15 Jan 2024 | CNY | 4.8 | 4.82 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 5,934,800 |
| 12 Jan 2024 | CNY | 4.8 | 4.9 | 4.79 | 4.82 | 4.82 | +0.01 (+0.21%) | 7,861,400 |
| 11 Jan 2024 | CNY | 4.73 | 4.84 | 4.72 | 4.81 | 4.81 | +0.07 (+1.48%) | 8,701,480 |
| 10 Jan 2024 | CNY | 4.73 | 4.82 | 4.64 | 4.74 | 4.74 | +0.03 (+0.64%) | 8,129,000 |
