| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 3.84 | 3.98 | 3.8 | 3.94 | 3.94 | +0.1 (+2.60%) | 12,768,575 |
| 29 Feb 2024 | CNY | 3.63 | 3.87 | 3.61 | 3.84 | 3.84 | +0.16 (+4.35%) | 19,761,668 |
| 28 Feb 2024 | CNY | 4.18 | 4.36 | 3.66 | 3.68 | 3.68 | -0.48 (-11.54%) | 28,226,875 |
| 27 Feb 2024 | CNY | 3.95 | 4.16 | 3.9 | 4.16 | 4.16 | +0.16 (+4%) | 16,725,436 |
| 26 Feb 2024 | CNY | 3.89 | 4.13 | 3.82 | 4 | 4 | +0.13 (+3.36%) | 21,516,632 |
| 23 Feb 2024 | CNY | 3.7 | 3.92 | 3.66 | 3.87 | 3.87 | +0.2 (+5.45%) | 23,947,103 |
| 22 Feb 2024 | CNY | 3.32 | 3.69 | 3.32 | 3.67 | 3.67 | +0.33 (+9.88%) | 20,060,000 |
| 21 Feb 2024 | CNY | 3.16 | 3.49 | 3.14 | 3.34 | 3.34 | +0.14 (+4.38%) | 16,356,009 |
| 20 Feb 2024 | CNY | 3.14 | 3.2 | 3.03 | 3.2 | 3.2 | +0.07 (+2.24%) | 17,142,434 |
| 19 Feb 2024 | CNY | 2.85 | 3.14 | 2.85 | 3.13 | 3.13 | +0.28 (+9.82%) | 25,912,733 |
| 8 Feb 2024 | CNY | 2.57 | 2.87 | 2.39 | 2.85 | 2.85 | +0.24 (+9.20%) | 27,592,028 |
| 7 Feb 2024 | CNY | 2.97 | 2.97 | 2.54 | 2.61 | 2.61 | -0.4 (-13.29%) | 30,516,945 |
| 6 Feb 2024 | CNY | 2.98 | 3.19 | 2.7 | 3.01 | 3.01 | -0.18 (-5.64%) | 25,281,722 |
| 5 Feb 2024 | CNY | 3.8 | 3.86 | 3.12 | 3.19 | 3.19 | -0.71 (-18.21%) | 22,300,604 |
| 2 Feb 2024 | CNY | 4.16 | 4.29 | 3.75 | 3.9 | 3.9 | -0.25 (-6.02%) | 12,150,222 |
| 1 Feb 2024 | CNY | 4.3 | 4.35 | 4.04 | 4.15 | 4.15 | -0.2 (-4.60%) | 9,969,600 |
| 31 Jan 2024 | CNY | 4.71 | 4.73 | 4.32 | 4.35 | 4.35 | -0.41 (-8.61%) | 11,588,713 |
| 30 Jan 2024 | CNY | 4.93 | 4.93 | 4.73 | 4.76 | 4.76 | -0.16 (-3.25%) | 7,483,056 |
| 29 Jan 2024 | CNY | 5.21 | 5.21 | 4.89 | 4.92 | 4.92 | -0.24 (-4.65%) | 5,281,556 |
| 26 Jan 2024 | CNY | 5.1 | 5.27 | 5.1 | 5.16 | 5.16 | +0.05 (+0.98%) | 5,633,300 |
| 25 Jan 2024 | CNY | 4.9 | 5.11 | 4.86 | 5.11 | 5.11 | +0.2 (+4.07%) | 6,810,400 |
| 24 Jan 2024 | CNY | 4.79 | 4.94 | 4.71 | 4.91 | 4.91 | +0.12 (+2.51%) | 10,120,223 |
| 23 Jan 2024 | CNY | 5.03 | 5.03 | 4.67 | 4.79 | 4.79 | -0.17 (-3.43%) | 10,262,500 |
| 22 Jan 2024 | CNY | 5.38 | 5.39 | 4.9 | 4.96 | 4.96 | -0.39 (-7.29%) | 6,864,409 |
| 19 Jan 2024 | CNY | 5.49 | 5.5 | 5.33 | 5.35 | 5.35 | -0.13 (-2.37%) | 5,314,200 |
| 18 Jan 2024 | CNY | 5.57 | 5.64 | 5.32 | 5.48 | 5.48 | -0.12 (-2.14%) | 7,326,900 |
| 17 Jan 2024 | CNY | 5.72 | 5.8 | 5.6 | 5.6 | 5.6 | -0.12 (-2.10%) | 5,432,200 |
| 16 Jan 2024 | CNY | 5.8 | 5.8 | 5.61 | 5.72 | 5.72 | -0.05 (-0.87%) | 5,149,000 |
| 15 Jan 2024 | CNY | 5.81 | 5.81 | 5.67 | 5.77 | 5.77 | -0.01 (-0.17%) | 6,424,160 |
| 12 Jan 2024 | CNY | 5.86 | 5.9 | 5.75 | 5.78 | 5.78 | -0.1 (-1.70%) | 5,461,800 |
