| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 4.96 | 5.2 | 4.93 | 5.07 | 5.07 | +0.1 (+2.01%) | 60,114,928 |
| 13 Mar 2024 | CNY | 4.93 | 4.99 | 4.86 | 4.97 | 4.97 | +0.04 (+0.81%) | 33,305,410 |
| 12 Mar 2024 | CNY | 4.88 | 4.93 | 4.82 | 4.93 | 4.93 | +0.03 (+0.61%) | 29,781,400 |
| 11 Mar 2024 | CNY | 4.79 | 4.91 | 4.77 | 4.9 | 4.9 | +0.13 (+2.73%) | 32,929,490 |
| 8 Mar 2024 | CNY | 4.74 | 4.83 | 4.68 | 4.77 | 4.77 | +0.03 (+0.63%) | 20,997,780 |
| 7 Mar 2024 | CNY | 4.79 | 4.87 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 33,341,604 |
| 6 Mar 2024 | CNY | 4.66 | 4.85 | 4.64 | 4.76 | 4.76 | +0.12 (+2.59%) | 37,617,603 |
| 5 Mar 2024 | CNY | 4.74 | 4.78 | 4.63 | 4.64 | 4.64 | -0.15 (-3.13%) | 25,832,083 |
| 4 Mar 2024 | CNY | 4.84 | 4.92 | 4.68 | 4.79 | 4.79 | -0.07 (-1.44%) | 25,488,842 |
| 1 Mar 2024 | CNY | 4.84 | 4.9 | 4.74 | 4.86 | 4.86 | +0.02 (+0.41%) | 31,295,932 |
| 29 Feb 2024 | CNY | 4.58 | 4.84 | 4.55 | 4.84 | 4.84 | +0.19 (+4.09%) | 39,446,030 |
| 28 Feb 2024 | CNY | 5.05 | 5.21 | 4.64 | 4.65 | 4.65 | -0.4 (-7.92%) | 61,905,537 |
| 27 Feb 2024 | CNY | 4.94 | 5.05 | 4.91 | 5.05 | 5.05 | +0.05 (+1%) | 46,903,222 |
| 26 Feb 2024 | CNY | 4.8 | 5.1 | 4.73 | 5 | 5 | +0.2 (+4.17%) | 61,527,448 |
| 23 Feb 2024 | CNY | 4.69 | 4.81 | 4.65 | 4.8 | 4.8 | +0.09 (+1.91%) | 38,895,485 |
| 22 Feb 2024 | CNY | 4.61 | 4.76 | 4.59 | 4.71 | 4.71 | +0.06 (+1.29%) | 35,628,032 |
| 21 Feb 2024 | CNY | 4.49 | 4.86 | 4.45 | 4.65 | 4.65 | +0.1 (+2.20%) | 49,799,938 |
| 20 Feb 2024 | CNY | 4.54 | 4.57 | 4.41 | 4.55 | 4.55 | -0.02 (-0.44%) | 30,363,194 |
| 19 Feb 2024 | CNY | 4.4 | 4.65 | 4.4 | 4.57 | 4.57 | +0.09 (+2.01%) | 34,702,448 |
| 8 Feb 2024 | CNY | 4.31 | 4.51 | 4.25 | 4.48 | 4.48 | +0.33 (+7.95%) | 35,731,060 |
| 7 Feb 2024 | CNY | 4.29 | 4.37 | 4.11 | 4.15 | 4.15 | -0.13 (-3.04%) | 31,800,885 |
| 6 Feb 2024 | CNY | 4 | 4.42 | 3.82 | 4.28 | 4.28 | +0.26 (+6.47%) | 34,153,991 |
| 5 Feb 2024 | CNY | 4.46 | 4.46 | 3.87 | 4.02 | 4.02 | -0.44 (-9.87%) | 41,530,355 |
| 2 Feb 2024 | CNY | 4.72 | 4.86 | 4.31 | 4.46 | 4.46 | -0.27 (-5.71%) | 46,280,930 |
| 1 Feb 2024 | CNY | 5.06 | 5.07 | 4.68 | 4.73 | 4.73 | -0.44 (-8.51%) | 56,451,230 |
| 31 Jan 2024 | CNY | 5.11 | 5.4 | 5.09 | 5.17 | 5.17 | +0.04 (+0.78%) | 53,715,796 |
| 30 Jan 2024 | CNY | 5.33 | 5.39 | 5.13 | 5.13 | 5.13 | -0.3 (-5.52%) | 48,261,060 |
| 29 Jan 2024 | CNY | 5.6 | 5.78 | 5.43 | 5.43 | 5.43 | -0.12 (-2.16%) | 58,668,870 |
| 26 Jan 2024 | CNY | 5.68 | 5.79 | 5.52 | 5.55 | 5.55 | -0.13 (-2.29%) | 64,962,204 |
| 25 Jan 2024 | CNY | 5.33 | 5.93 | 5.28 | 5.68 | 5.68 | +0.31 (+5.77%) | 81,164,809 |
