| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 4.09 | 4.45 | 4.07 | 4.35 | 4.35 | +0.26 (+6.36%) | 58,428,463 |
| 22 Feb 2024 | CNY | 4.04 | 4.12 | 4.01 | 4.09 | 4.09 | +0.05 (+1.24%) | 24,251,665 |
| 21 Feb 2024 | CNY | 4.04 | 4.17 | 3.99 | 4.04 | 4.04 | -0.04 (-0.98%) | 29,956,699 |
| 20 Feb 2024 | CNY | 4.2 | 4.2 | 3.99 | 4.08 | 4.08 | -0.09 (-2.16%) | 31,100,866 |
| 19 Feb 2024 | CNY | 4.14 | 4.26 | 4.05 | 4.17 | 4.17 | +0.02 (+0.48%) | 34,326,335 |
| 8 Feb 2024 | CNY | 4 | 4.28 | 3.89 | 4.15 | 4.15 | -0.05 (-1.19%) | 61,752,429 |
| 7 Feb 2024 | CNY | 3.6 | 4.28 | 3.53 | 4.2 | 4.2 | +0.58 (+16.02%) | 88,308,038 |
| 6 Feb 2024 | CNY | 3.19 | 3.78 | 2.97 | 3.62 | 3.62 | +0.36 (+11.04%) | 66,100,819 |
| 5 Feb 2024 | CNY | 3.62 | 3.74 | 3.11 | 3.26 | 3.26 | -0.45 (-12.13%) | 56,331,988 |
| 2 Feb 2024 | CNY | 3.86 | 4.01 | 3.43 | 3.71 | 3.71 | -0.19 (-4.87%) | 86,784,289 |
| 1 Feb 2024 | CNY | 3.28 | 3.9 | 3.27 | 3.9 | 3.9 | +0.65 (+20%) | 61,207,656 |
| 31 Jan 2024 | CNY | 3.45 | 3.53 | 3.23 | 3.25 | 3.25 | -0.29 (-8.19%) | 28,841,730 |
| 30 Jan 2024 | CNY | 3.67 | 3.7 | 3.51 | 3.54 | 3.54 | -0.11 (-3.01%) | 11,345,304 |
| 29 Jan 2024 | CNY | 3.82 | 3.86 | 3.64 | 3.65 | 3.65 | -0.18 (-4.70%) | 11,817,700 |
| 26 Jan 2024 | CNY | 3.88 | 3.93 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 13,353,400 |
| 25 Jan 2024 | CNY | 3.68 | 3.93 | 3.66 | 3.88 | 3.88 | +0.16 (+4.30%) | 20,609,194 |
| 24 Jan 2024 | CNY | 3.61 | 3.75 | 3.54 | 3.72 | 3.72 | +0.11 (+3.05%) | 17,687,380 |
| 23 Jan 2024 | CNY | 3.57 | 3.65 | 3.49 | 3.61 | 3.61 | +0.02 (+0.56%) | 14,583,900 |
| 22 Jan 2024 | CNY | 3.83 | 3.86 | 3.54 | 3.59 | 3.59 | -0.26 (-6.75%) | 19,659,919 |
| 19 Jan 2024 | CNY | 3.95 | 3.97 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 9,305,900 |
| 18 Jan 2024 | CNY | 3.94 | 3.98 | 3.82 | 3.94 | 3.94 | -0.04 (-1.01%) | 14,849,367 |
| 17 Jan 2024 | CNY | 4.07 | 4.08 | 3.97 | 3.98 | 3.98 | -0.1 (-2.45%) | 10,082,099 |
| 16 Jan 2024 | CNY | 4.19 | 4.19 | 3.98 | 4.08 | 4.08 | -0.05 (-1.21%) | 16,757,200 |
| 15 Jan 2024 | CNY | 4.23 | 4.28 | 4.11 | 4.13 | 4.13 | -0.09 (-2.13%) | 13,914,111 |
| 12 Jan 2024 | CNY | 4.22 | 4.5 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 24,008,706 |
| 11 Jan 2024 | CNY | 4.12 | 4.25 | 4.11 | 4.22 | 4.22 | +0.09 (+2.18%) | 10,285,875 |
| 10 Jan 2024 | CNY | 4.16 | 4.2 | 4.09 | 4.13 | 4.13 | -0.07 (-1.67%) | 11,488,984 |
| 9 Jan 2024 | CNY | 4.12 | 4.26 | 4.12 | 4.2 | 4.2 | +0.09 (+2.19%) | 13,056,900 |
| 8 Jan 2024 | CNY | 4.18 | 4.2 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 13,464,251 |
| 5 Jan 2024 | CNY | 4.29 | 4.32 | 4.14 | 4.17 | 4.17 | -0.13 (-3.02%) | 17,433,730 |
