| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.63 | 3.69 | 3.31 | 3.33 | 3.33 | -0.31 (-8.52%) | 74,213,340 |
| 27 Feb 2024 | CNY | 3.48 | 3.64 | 3.46 | 3.64 | 3.64 | +0.13 (+3.70%) | 48,817,990 |
| 26 Feb 2024 | CNY | 3.47 | 3.6 | 3.39 | 3.51 | 3.51 | +0.06 (+1.74%) | 54,388,000 |
| 23 Feb 2024 | CNY | 3.29 | 3.45 | 3.27 | 3.45 | 3.45 | +0.16 (+4.86%) | 48,625,040 |
| 22 Feb 2024 | CNY | 3.19 | 3.3 | 3.18 | 3.29 | 3.29 | +0.11 (+3.46%) | 38,415,830 |
| 21 Feb 2024 | CNY | 3.14 | 3.28 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 36,307,160 |
| 20 Feb 2024 | CNY | 3.13 | 3.18 | 3.05 | 3.17 | 3.17 | +0.04 (+1.28%) | 28,893,950 |
| 19 Feb 2024 | CNY | 3.05 | 3.18 | 3.04 | 3.13 | 3.13 | +0.16 (+5.39%) | 41,688,140 |
| 8 Feb 2024 | CNY | 2.71 | 2.98 | 2.71 | 2.97 | 2.97 | +0.27 (+10%) | 40,758,860 |
| 7 Feb 2024 | CNY | 2.73 | 2.8 | 2.65 | 2.7 | 2.7 | -0.02 (-0.74%) | 34,988,160 |
| 6 Feb 2024 | CNY | 2.54 | 2.8 | 2.45 | 2.72 | 2.72 | +0.17 (+6.67%) | 41,675,790 |
| 5 Feb 2024 | CNY | 2.86 | 2.9 | 2.53 | 2.55 | 2.55 | -0.37 (-12.67%) | 51,562,640 |
| 2 Feb 2024 | CNY | 3.07 | 3.14 | 2.8 | 2.92 | 2.92 | -0.12 (-3.95%) | 34,117,420 |
| 1 Feb 2024 | CNY | 3.08 | 3.14 | 3 | 3.04 | 3.04 | -0.04 (-1.30%) | 23,381,050 |
| 31 Jan 2024 | CNY | 3.29 | 3.31 | 3.07 | 3.08 | 3.08 | -0.2 (-6.10%) | 33,045,710 |
| 30 Jan 2024 | CNY | 3.35 | 3.41 | 3.28 | 3.28 | 3.28 | -0.1 (-2.96%) | 19,507,680 |
| 29 Jan 2024 | CNY | 3.52 | 3.55 | 3.37 | 3.38 | 3.38 | -0.13 (-3.70%) | 24,603,060 |
| 26 Jan 2024 | CNY | 3.55 | 3.59 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 23,013,170 |
| 25 Jan 2024 | CNY | 3.48 | 3.57 | 3.43 | 3.54 | 3.54 | +0.08 (+2.31%) | 30,070,750 |
| 24 Jan 2024 | CNY | 3.42 | 3.47 | 3.33 | 3.46 | 3.46 | +0.06 (+1.76%) | 27,425,590 |
| 23 Jan 2024 | CNY | 3.39 | 3.45 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 29,288,250 |
| 22 Jan 2024 | CNY | 3.62 | 3.63 | 3.37 | 3.41 | 3.41 | -0.2 (-5.54%) | 28,388,690 |
| 19 Jan 2024 | CNY | 3.7 | 3.72 | 3.61 | 3.61 | 3.61 | -0.11 (-2.96%) | 18,087,640 |
| 18 Jan 2024 | CNY | 3.69 | 3.74 | 3.59 | 3.72 | 3.72 | +0.02 (+0.54%) | 26,092,900 |
| 17 Jan 2024 | CNY | 3.77 | 3.79 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 15,066,390 |
| 16 Jan 2024 | CNY | 3.8 | 3.8 | 3.72 | 3.77 | 3.77 | -0.01 (-0.26%) | 17,086,360 |
| 15 Jan 2024 | CNY | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -0.06 (-1.56%) | 13,719,390 |
| 12 Jan 2024 | CNY | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 18,258,870 |
| 11 Jan 2024 | CNY | 3.75 | 3.9 | 3.75 | 3.88 | 3.88 | +0.13 (+3.47%) | 24,712,690 |
| 10 Jan 2024 | CNY | 3.84 | 3.85 | 3.74 | 3.75 | 3.75 | -0.09 (-2.34%) | 16,808,550 |
