| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.39 | 5.52 | 5.12 | 5.14 | 5.14 | -0.27 (-4.99%) | 87,533,940 |
| 27 Feb 2024 | CNY | 5.22 | 5.41 | 5.18 | 5.41 | 5.41 | +0.15 (+2.85%) | 58,893,210 |
| 26 Feb 2024 | CNY | 5.18 | 5.32 | 5.13 | 5.26 | 5.26 | +0.08 (+1.54%) | 61,052,970 |
| 23 Feb 2024 | CNY | 5.16 | 5.18 | 5.04 | 5.18 | 5.18 | +0.09 (+1.77%) | 57,482,070 |
| 22 Feb 2024 | CNY | 4.98 | 5.11 | 4.97 | 5.09 | 5.09 | +0.11 (+2.21%) | 52,742,110 |
| 21 Feb 2024 | CNY | 4.9 | 5.14 | 4.86 | 4.98 | 4.98 | +0.04 (+0.81%) | 62,472,890 |
| 20 Feb 2024 | CNY | 4.9 | 4.94 | 4.83 | 4.94 | 4.94 | -0.02 (-0.40%) | 44,688,890 |
| 19 Feb 2024 | CNY | 5.06 | 5.09 | 4.83 | 4.96 | 4.96 | +0.03 (+0.61%) | 85,451,710 |
| 8 Feb 2024 | CNY | 4.94 | 5.25 | 4.89 | 4.93 | 4.93 | +0.06 (+1.23%) | 103,198,400 |
| 7 Feb 2024 | CNY | 4.38 | 4.87 | 4.36 | 4.87 | 4.87 | +0.5 (+11.44%) | 112,411,220 |
| 6 Feb 2024 | CNY | 3.93 | 4.45 | 3.92 | 4.37 | 4.37 | +0.43 (+10.91%) | 85,711,520 |
| 5 Feb 2024 | CNY | 4.34 | 4.35 | 3.9 | 3.94 | 3.94 | -0.43 (-9.84%) | 87,032,640 |
| 2 Feb 2024 | CNY | 4.61 | 4.7 | 4.2 | 4.37 | 4.37 | -0.23 (-5.00%) | 62,643,700 |
| 1 Feb 2024 | CNY | 4.59 | 4.73 | 4.55 | 4.6 | 4.6 | -0.01 (-0.22%) | 41,804,900 |
| 31 Jan 2024 | CNY | 4.91 | 4.94 | 4.59 | 4.61 | 4.61 | -0.4 (-7.98%) | 83,742,310 |
| 30 Jan 2024 | CNY | 5.15 | 5.23 | 5 | 5.01 | 5.01 | -0.18 (-3.47%) | 29,055,700 |
| 29 Jan 2024 | CNY | 5.38 | 5.43 | 5.18 | 5.19 | 5.19 | -0.19 (-3.53%) | 34,068,720 |
| 26 Jan 2024 | CNY | 5.49 | 5.53 | 5.36 | 5.38 | 5.38 | -0.11 (-2.00%) | 39,025,080 |
| 25 Jan 2024 | CNY | 5.36 | 5.51 | 5.3 | 5.49 | 5.49 | +0.14 (+2.62%) | 38,816,600 |
| 24 Jan 2024 | CNY | 5.27 | 5.39 | 5.14 | 5.35 | 5.35 | +0.09 (+1.71%) | 38,375,680 |
| 23 Jan 2024 | CNY | 5.23 | 5.31 | 5.16 | 5.26 | 5.26 | +0.03 (+0.57%) | 33,256,670 |
| 22 Jan 2024 | CNY | 5.55 | 5.6 | 5.22 | 5.23 | 5.23 | -0.33 (-5.94%) | 39,549,740 |
| 19 Jan 2024 | CNY | 5.67 | 5.7 | 5.55 | 5.56 | 5.56 | -0.11 (-1.94%) | 27,101,490 |
| 18 Jan 2024 | CNY | 5.65 | 5.72 | 5.48 | 5.67 | 5.67 | 0.0 (0.0%) | 44,204,140 |
| 17 Jan 2024 | CNY | 5.8 | 5.86 | 5.66 | 5.67 | 5.67 | -0.14 (-2.41%) | 29,176,630 |
| 16 Jan 2024 | CNY | 5.84 | 5.84 | 5.72 | 5.81 | 5.81 | -0.01 (-0.17%) | 25,172,260 |
| 15 Jan 2024 | CNY | 5.84 | 5.9 | 5.77 | 5.82 | 5.82 | -0.02 (-0.34%) | 27,316,750 |
| 12 Jan 2024 | CNY | 5.94 | 5.96 | 5.84 | 5.84 | 5.84 | -0.12 (-2.01%) | 25,648,370 |
| 11 Jan 2024 | CNY | 5.86 | 5.99 | 5.83 | 5.96 | 5.96 | +0.13 (+2.23%) | 30,504,390 |
| 10 Jan 2024 | CNY | 5.92 | 5.94 | 5.77 | 5.83 | 5.83 | -0.12 (-2.02%) | 31,406,500 |
