| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.9 | 6 | 5.85 | 5.99 | 5.99 | +0.13 (+2.22%) | 5,168,570 |
| 15 Mar 2024 | CNY | 5.72 | 5.87 | 5.63 | 5.86 | 5.86 | +0.14 (+2.45%) | 6,190,350 |
| 14 Mar 2024 | CNY | 5.7 | 5.85 | 5.59 | 5.72 | 5.72 | 0.0 (0.0%) | 4,966,000 |
| 13 Mar 2024 | CNY | 5.7 | 5.78 | 5.6 | 5.72 | 5.72 | +0.02 (+0.35%) | 5,231,800 |
| 12 Mar 2024 | CNY | 5.63 | 5.72 | 5.55 | 5.7 | 5.7 | +0.09 (+1.60%) | 4,887,600 |
| 11 Mar 2024 | CNY | 5.53 | 5.61 | 5.47 | 5.61 | 5.61 | +0.13 (+2.37%) | 4,276,199 |
| 8 Mar 2024 | CNY | 5.48 | 5.55 | 5.37 | 5.48 | 5.48 | +0.06 (+1.11%) | 3,666,604 |
| 7 Mar 2024 | CNY | 5.47 | 5.58 | 5.36 | 5.42 | 5.42 | -0.01 (-0.18%) | 4,422,400 |
| 6 Mar 2024 | CNY | 5.3 | 5.49 | 5.26 | 5.43 | 5.43 | +0.1 (+1.88%) | 4,468,100 |
| 5 Mar 2024 | CNY | 5.54 | 5.57 | 5.31 | 5.33 | 5.33 | -0.22 (-3.96%) | 5,428,434 |
| 4 Mar 2024 | CNY | 5.68 | 5.74 | 5.37 | 5.55 | 5.55 | -0.13 (-2.29%) | 6,577,500 |
| 1 Mar 2024 | CNY | 5.47 | 5.68 | 5.47 | 5.68 | 5.68 | +0.2 (+3.65%) | 6,258,300 |
| 29 Feb 2024 | CNY | 5.3 | 5.5 | 5.16 | 5.48 | 5.48 | +0.23 (+4.38%) | 7,681,300 |
| 28 Feb 2024 | CNY | 6.13 | 6.26 | 5.2 | 5.25 | 5.25 | -0.62 (-10.56%) | 13,938,684 |
| 27 Feb 2024 | CNY | 5.69 | 5.87 | 5.66 | 5.87 | 5.87 | +0.21 (+3.71%) | 6,187,200 |
| 26 Feb 2024 | CNY | 5.51 | 5.86 | 5.49 | 5.66 | 5.66 | +0.17 (+3.10%) | 8,639,030 |
| 23 Feb 2024 | CNY | 5.3 | 5.49 | 5.27 | 5.49 | 5.49 | +0.19 (+3.58%) | 6,364,300 |
| 22 Feb 2024 | CNY | 5.08 | 5.3 | 5.04 | 5.3 | 5.3 | +0.27 (+5.37%) | 7,367,815 |
| 21 Feb 2024 | CNY | 4.89 | 5.25 | 4.8 | 5.03 | 5.03 | +0.07 (+1.41%) | 9,007,509 |
| 20 Feb 2024 | CNY | 4.83 | 5 | 4.73 | 4.96 | 4.96 | +0.26 (+5.53%) | 8,662,935 |
| 19 Feb 2024 | CNY | 4.77 | 4.8 | 4.64 | 4.7 | 4.7 | +0.18 (+3.98%) | 7,672,874 |
| 8 Feb 2024 | CNY | 4.2 | 4.53 | 3.91 | 4.52 | 4.52 | +0.38 (+9.18%) | 12,147,875 |
| 7 Feb 2024 | CNY | 4.61 | 4.61 | 3.91 | 4.14 | 4.14 | -0.47 (-10.20%) | 13,080,117 |
| 6 Feb 2024 | CNY | 4.66 | 4.85 | 4.2 | 4.61 | 4.61 | -0.14 (-2.95%) | 11,675,800 |
| 5 Feb 2024 | CNY | 5.55 | 5.55 | 4.65 | 4.75 | 4.75 | -0.89 (-15.78%) | 11,660,668 |
| 2 Feb 2024 | CNY | 6.1 | 6.26 | 5.43 | 5.64 | 5.64 | -0.47 (-7.69%) | 8,307,698 |
| 1 Feb 2024 | CNY | 6.36 | 6.37 | 5.98 | 6.11 | 6.11 | -0.25 (-3.93%) | 5,306,725 |
| 31 Jan 2024 | CNY | 6.75 | 6.79 | 6.36 | 6.36 | 6.36 | -0.38 (-5.64%) | 4,720,600 |
| 30 Jan 2024 | CNY | 7 | 7 | 6.7 | 6.74 | 6.74 | -0.17 (-2.46%) | 2,449,600 |
| 29 Jan 2024 | CNY | 7.31 | 7.31 | 6.91 | 6.91 | 6.91 | -0.38 (-5.21%) | 4,036,800 |
