| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 4.22 | 4.57 | 4.18 | 4.38 | 4.38 | +0.23 (+5.54%) | 21,662,830 |
| 23 Feb 2024 | CNY | 3.99 | 4.17 | 3.92 | 4.15 | 4.15 | +0.19 (+4.80%) | 20,459,850 |
| 22 Feb 2024 | CNY | 3.79 | 3.96 | 3.74 | 3.96 | 3.96 | +0.17 (+4.49%) | 15,938,436 |
| 21 Feb 2024 | CNY | 3.57 | 3.91 | 3.54 | 3.79 | 3.79 | +0.19 (+5.28%) | 19,382,051 |
| 20 Feb 2024 | CNY | 3.51 | 3.62 | 3.42 | 3.6 | 3.6 | +0.08 (+2.27%) | 14,274,711 |
| 19 Feb 2024 | CNY | 3.39 | 3.59 | 3.33 | 3.52 | 3.52 | +0.16 (+4.76%) | 16,154,529 |
| 8 Feb 2024 | CNY | 3.09 | 3.36 | 2.77 | 3.36 | 3.36 | +0.29 (+9.45%) | 21,742,608 |
| 7 Feb 2024 | CNY | 3.38 | 3.41 | 3.02 | 3.07 | 3.07 | -0.31 (-9.17%) | 17,543,654 |
| 6 Feb 2024 | CNY | 3.37 | 3.58 | 3.02 | 3.38 | 3.38 | -0.09 (-2.59%) | 19,030,450 |
| 5 Feb 2024 | CNY | 4.09 | 4.14 | 3.39 | 3.47 | 3.47 | -0.66 (-15.98%) | 15,829,595 |
| 2 Feb 2024 | CNY | 4.46 | 4.52 | 3.97 | 4.13 | 4.13 | -0.3 (-6.77%) | 9,315,800 |
| 1 Feb 2024 | CNY | 4.54 | 4.62 | 4.31 | 4.43 | 4.43 | -0.17 (-3.70%) | 9,699,586 |
| 31 Jan 2024 | CNY | 4.95 | 4.98 | 4.59 | 4.6 | 4.6 | -0.33 (-6.69%) | 10,248,700 |
| 30 Jan 2024 | CNY | 5.13 | 5.13 | 4.91 | 4.93 | 4.93 | -0.18 (-3.52%) | 7,088,600 |
| 29 Jan 2024 | CNY | 5.37 | 5.37 | 5.09 | 5.11 | 5.11 | -0.24 (-4.49%) | 6,915,950 |
| 26 Jan 2024 | CNY | 5.28 | 5.49 | 5.22 | 5.35 | 5.35 | +0.1 (+1.90%) | 7,703,399 |
| 25 Jan 2024 | CNY | 5.02 | 5.28 | 4.99 | 5.25 | 5.25 | +0.29 (+5.85%) | 7,943,000 |
| 24 Jan 2024 | CNY | 4.89 | 5.02 | 4.8 | 4.96 | 4.96 | +0.07 (+1.43%) | 8,952,999 |
| 23 Jan 2024 | CNY | 5.05 | 5.1 | 4.82 | 4.89 | 4.89 | -0.19 (-3.74%) | 10,194,148 |
| 22 Jan 2024 | CNY | 5.41 | 5.45 | 5 | 5.08 | 5.08 | -0.3 (-5.58%) | 7,485,967 |
| 19 Jan 2024 | CNY | 5.5 | 5.51 | 5.36 | 5.38 | 5.38 | -0.1 (-1.82%) | 6,402,600 |
| 18 Jan 2024 | CNY | 5.63 | 5.69 | 5.39 | 5.48 | 5.48 | -0.17 (-3.01%) | 10,170,000 |
| 17 Jan 2024 | CNY | 5.75 | 5.81 | 5.65 | 5.65 | 5.65 | -0.09 (-1.57%) | 5,751,300 |
| 16 Jan 2024 | CNY | 5.8 | 5.89 | 5.65 | 5.74 | 5.74 | -0.02 (-0.35%) | 5,024,750 |
| 15 Jan 2024 | CNY | 5.73 | 5.78 | 5.7 | 5.76 | 5.76 | +0.01 (+0.17%) | 4,293,900 |
| 12 Jan 2024 | CNY | 5.86 | 5.92 | 5.73 | 5.75 | 5.75 | -0.13 (-2.21%) | 4,924,650 |
| 11 Jan 2024 | CNY | 5.81 | 5.89 | 5.78 | 5.88 | 5.88 | +0.05 (+0.86%) | 5,634,000 |
| 10 Jan 2024 | CNY | 5.94 | 5.96 | 5.79 | 5.83 | 5.83 | -0.13 (-2.18%) | 8,330,500 |
| 9 Jan 2024 | CNY | 5.83 | 6.05 | 5.83 | 5.96 | 5.96 | +0.13 (+2.23%) | 9,857,600 |
| 8 Jan 2024 | CNY | 5.93 | 5.96 | 5.83 | 5.83 | 5.83 | -0.06 (-1.02%) | 4,825,200 |
