| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.86 | 3.99 | 3.54 | 3.56 | 3.56 | -0.33 (-8.48%) | 101,766,150 |
| 27 Feb 2024 | CNY | 3.74 | 4 | 3.72 | 3.89 | 3.89 | +0.18 (+4.85%) | 83,169,150 |
| 26 Feb 2024 | CNY | 3.67 | 3.78 | 3.61 | 3.71 | 3.71 | +0.04 (+1.09%) | 57,687,550 |
| 23 Feb 2024 | CNY | 3.58 | 3.68 | 3.55 | 3.67 | 3.67 | +0.06 (+1.66%) | 56,015,350 |
| 22 Feb 2024 | CNY | 3.52 | 3.65 | 3.49 | 3.61 | 3.61 | +0.09 (+2.56%) | 51,044,190 |
| 21 Feb 2024 | CNY | 3.45 | 3.6 | 3.41 | 3.52 | 3.52 | +0.07 (+2.03%) | 54,380,910 |
| 20 Feb 2024 | CNY | 3.49 | 3.49 | 3.37 | 3.45 | 3.45 | 0.0 (0.0%) | 33,138,130 |
| 19 Feb 2024 | CNY | 3.39 | 3.49 | 3.39 | 3.45 | 3.45 | +0.08 (+2.37%) | 45,558,900 |
| 8 Feb 2024 | CNY | 3.2 | 3.41 | 3.19 | 3.37 | 3.37 | +0.25 (+8.01%) | 55,130,160 |
| 7 Feb 2024 | CNY | 3.21 | 3.29 | 3.07 | 3.12 | 3.12 | -0.07 (-2.19%) | 53,086,290 |
| 6 Feb 2024 | CNY | 3 | 3.31 | 2.85 | 3.19 | 3.19 | +0.14 (+4.59%) | 58,248,480 |
| 5 Feb 2024 | CNY | 3.46 | 3.48 | 3 | 3.05 | 3.05 | -0.41 (-11.85%) | 65,039,450 |
| 2 Feb 2024 | CNY | 3.62 | 3.71 | 3.32 | 3.46 | 3.46 | -0.15 (-4.16%) | 52,936,080 |
| 1 Feb 2024 | CNY | 3.59 | 3.7 | 3.5 | 3.61 | 3.61 | +0.01 (+0.28%) | 47,358,200 |
| 31 Jan 2024 | CNY | 3.81 | 3.96 | 3.59 | 3.6 | 3.6 | -0.4 (-10%) | 75,380,070 |
| 30 Jan 2024 | CNY | 4.1 | 4.14 | 3.99 | 4 | 4 | -0.15 (-3.61%) | 33,910,180 |
| 29 Jan 2024 | CNY | 4.29 | 4.33 | 4.13 | 4.15 | 4.15 | -0.13 (-3.04%) | 41,076,510 |
| 26 Jan 2024 | CNY | 4.3 | 4.38 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 46,543,140 |
| 25 Jan 2024 | CNY | 4.21 | 4.39 | 4.18 | 4.33 | 4.33 | +0.07 (+1.64%) | 66,675,860 |
| 24 Jan 2024 | CNY | 4.06 | 4.37 | 4.06 | 4.26 | 4.26 | +0.21 (+5.19%) | 71,023,910 |
| 23 Jan 2024 | CNY | 4.02 | 4.08 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 33,033,440 |
| 22 Jan 2024 | CNY | 4.26 | 4.27 | 3.96 | 4 | 4 | -0.31 (-7.19%) | 52,222,030 |
| 19 Jan 2024 | CNY | 4.26 | 4.4 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 46,369,970 |
| 18 Jan 2024 | CNY | 4.3 | 4.33 | 4.15 | 4.28 | 4.28 | -0.06 (-1.38%) | 47,008,520 |
| 17 Jan 2024 | CNY | 4.52 | 4.54 | 4.34 | 4.34 | 4.34 | -0.21 (-4.62%) | 46,452,720 |
| 16 Jan 2024 | CNY | 4.53 | 4.61 | 4.46 | 4.55 | 4.55 | -0.02 (-0.44%) | 39,459,810 |
| 15 Jan 2024 | CNY | 4.58 | 4.67 | 4.54 | 4.57 | 4.57 | -0.03 (-0.65%) | 36,885,310 |
| 12 Jan 2024 | CNY | 4.71 | 4.81 | 4.6 | 4.6 | 4.6 | -0.13 (-2.75%) | 57,788,100 |
| 11 Jan 2024 | CNY | 4.61 | 4.79 | 4.6 | 4.73 | 4.73 | +0.08 (+1.72%) | 71,319,330 |
| 10 Jan 2024 | CNY | 4.55 | 4.72 | 4.41 | 4.65 | 4.65 | +0.08 (+1.75%) | 73,757,960 |
