| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2024 | CNY | 5.1 | 5.12 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 5,957,463 |
| 6 Mar 2024 | CNY | 5.04 | 5.15 | 5.02 | 5.08 | 5.08 | +0.02 (+0.40%) | 5,600,860 |
| 5 Mar 2024 | CNY | 5.18 | 5.19 | 5.04 | 5.06 | 5.06 | -0.14 (-2.69%) | 6,536,400 |
| 4 Mar 2024 | CNY | 5.24 | 5.3 | 5.14 | 5.2 | 5.2 | -0.06 (-1.14%) | 7,632,200 |
| 1 Mar 2024 | CNY | 5.18 | 5.27 | 5.14 | 5.26 | 5.26 | +0.07 (+1.35%) | 8,375,565 |
| 29 Feb 2024 | CNY | 5 | 5.19 | 4.97 | 5.19 | 5.19 | +0.18 (+3.59%) | 9,949,725 |
| 28 Feb 2024 | CNY | 5.36 | 5.46 | 5.01 | 5.01 | 5.01 | -0.33 (-6.18%) | 16,839,800 |
| 27 Feb 2024 | CNY | 5.21 | 5.34 | 5.15 | 5.34 | 5.34 | +0.13 (+2.50%) | 8,180,391 |
| 26 Feb 2024 | CNY | 5.17 | 5.33 | 5.12 | 5.21 | 5.21 | +0.06 (+1.17%) | 10,630,000 |
| 23 Feb 2024 | CNY | 5.06 | 5.17 | 5.01 | 5.15 | 5.15 | +0.08 (+1.58%) | 9,459,435 |
| 22 Feb 2024 | CNY | 5.02 | 5.08 | 4.99 | 5.07 | 5.07 | +0.03 (+0.60%) | 6,113,957 |
| 21 Feb 2024 | CNY | 4.92 | 5.12 | 4.89 | 5.04 | 5.04 | +0.07 (+1.41%) | 10,646,210 |
| 20 Feb 2024 | CNY | 4.93 | 5 | 4.86 | 4.97 | 4.97 | +0.01 (+0.20%) | 7,697,148 |
| 19 Feb 2024 | CNY | 4.96 | 5.09 | 4.88 | 4.96 | 4.96 | +0.04 (+0.81%) | 14,514,862 |
| 8 Feb 2024 | CNY | 4.41 | 5.02 | 4.37 | 4.92 | 4.92 | +0.49 (+11.06%) | 18,085,335 |
| 7 Feb 2024 | CNY | 4.48 | 4.62 | 4.32 | 4.43 | 4.43 | -0.1 (-2.21%) | 14,193,568 |
| 6 Feb 2024 | CNY | 4.32 | 4.79 | 4.06 | 4.53 | 4.53 | +0.19 (+4.38%) | 15,719,539 |
| 5 Feb 2024 | CNY | 4.7 | 4.7 | 4.25 | 4.34 | 4.34 | -0.42 (-8.82%) | 15,600,324 |
| 2 Feb 2024 | CNY | 5.11 | 5.18 | 4.62 | 4.76 | 4.76 | -0.34 (-6.67%) | 12,767,900 |
| 1 Feb 2024 | CNY | 5.11 | 5.2 | 4.99 | 5.1 | 5.1 | -0.02 (-0.39%) | 7,539,709 |
| 31 Jan 2024 | CNY | 5.34 | 5.4 | 5.1 | 5.12 | 5.12 | -0.25 (-4.66%) | 7,505,331 |
| 30 Jan 2024 | CNY | 5.48 | 5.52 | 5.35 | 5.37 | 5.37 | -0.13 (-2.36%) | 4,327,500 |
| 29 Jan 2024 | CNY | 5.68 | 5.71 | 5.48 | 5.5 | 5.5 | -0.15 (-2.65%) | 4,669,750 |
| 26 Jan 2024 | CNY | 5.67 | 5.75 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 5,230,705 |
| 25 Jan 2024 | CNY | 5.48 | 5.72 | 5.42 | 5.7 | 5.7 | +0.24 (+4.40%) | 8,055,731 |
| 24 Jan 2024 | CNY | 5.42 | 5.5 | 5.24 | 5.46 | 5.46 | +0.05 (+0.92%) | 7,256,646 |
| 23 Jan 2024 | CNY | 5.45 | 5.5 | 5.31 | 5.41 | 5.41 | -0.04 (-0.73%) | 7,263,203 |
| 22 Jan 2024 | CNY | 5.78 | 5.79 | 5.38 | 5.45 | 5.45 | -0.31 (-5.38%) | 8,821,163 |
| 19 Jan 2024 | CNY | 5.85 | 5.87 | 5.76 | 5.76 | 5.76 | -0.09 (-1.54%) | 4,357,115 |
| 18 Jan 2024 | CNY | 5.97 | 5.97 | 5.69 | 5.85 | 5.85 | -0.09 (-1.52%) | 8,347,786 |
