| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 4.78 | 4.92 | 4.67 | 4.7 | 4.7 | +0.07 (+1.51%) | 43,250,020 |
| 23 Feb 2024 | CNY | 4.46 | 4.73 | 4.4 | 4.63 | 4.63 | +0.17 (+3.81%) | 39,793,000 |
| 22 Feb 2024 | CNY | 4.35 | 4.48 | 4.34 | 4.46 | 4.46 | +0.09 (+2.06%) | 28,611,731 |
| 21 Feb 2024 | CNY | 4.24 | 4.47 | 4.21 | 4.37 | 4.37 | +0.05 (+1.16%) | 35,335,044 |
| 20 Feb 2024 | CNY | 4.15 | 4.48 | 4.07 | 4.32 | 4.32 | +0.1 (+2.37%) | 33,561,034 |
| 19 Feb 2024 | CNY | 4.1 | 4.31 | 4.1 | 4.22 | 4.22 | +0.13 (+3.18%) | 31,550,984 |
| 8 Feb 2024 | CNY | 3.73 | 4.14 | 3.71 | 4.09 | 4.09 | +0.35 (+9.36%) | 29,628,133 |
| 7 Feb 2024 | CNY | 3.9 | 3.95 | 3.72 | 3.74 | 3.74 | -0.18 (-4.59%) | 30,662,180 |
| 6 Feb 2024 | CNY | 3.71 | 3.98 | 3.63 | 3.92 | 3.92 | +0.24 (+6.52%) | 32,015,193 |
| 5 Feb 2024 | CNY | 4.09 | 4.09 | 3.62 | 3.68 | 3.68 | -0.47 (-11.33%) | 38,209,610 |
| 2 Feb 2024 | CNY | 4.38 | 4.5 | 4 | 4.15 | 4.15 | -0.26 (-5.90%) | 40,644,700 |
| 1 Feb 2024 | CNY | 4.18 | 4.6 | 4.1 | 4.41 | 4.41 | +0.11 (+2.56%) | 42,541,700 |
| 31 Jan 2024 | CNY | 4.7 | 4.73 | 4.24 | 4.3 | 4.3 | -0.4 (-8.51%) | 47,569,860 |
| 30 Jan 2024 | CNY | 4.86 | 4.93 | 4.54 | 4.7 | 4.7 | -0.32 (-6.37%) | 47,889,160 |
| 29 Jan 2024 | CNY | 5.68 | 5.77 | 5.02 | 5.02 | 5.02 | -0.66 (-11.62%) | 62,584,080 |
| 26 Jan 2024 | CNY | 5.86 | 6.09 | 5.58 | 5.68 | 5.68 | -0.3 (-5.02%) | 70,755,513 |
| 25 Jan 2024 | CNY | 5.83 | 6.19 | 5.7 | 5.98 | 5.98 | 0.0 (0.0%) | 83,379,453 |
| 24 Jan 2024 | CNY | 5.64 | 6.59 | 5.54 | 5.98 | 5.98 | +0.24 (+4.18%) | 113,699,273 |
| 23 Jan 2024 | CNY | 5.46 | 5.74 | 5.32 | 5.74 | 5.74 | +0.08 (+1.41%) | 74,270,240 |
| 22 Jan 2024 | CNY | 5.35 | 5.8 | 5.3 | 5.66 | 5.66 | +0.29 (+5.40%) | 95,023,303 |
| 19 Jan 2024 | CNY | 5.51 | 5.55 | 5.28 | 5.37 | 5.37 | -0.15 (-2.72%) | 55,038,500 |
| 18 Jan 2024 | CNY | 5.26 | 5.77 | 5.2 | 5.52 | 5.52 | +0.19 (+3.56%) | 84,665,900 |
| 17 Jan 2024 | CNY | 5.07 | 5.5 | 5.03 | 5.33 | 5.33 | +0.25 (+4.92%) | 53,763,120 |
| 16 Jan 2024 | CNY | 5.06 | 5.09 | 4.96 | 5.08 | 5.08 | +0.01 (+0.20%) | 12,241,900 |
| 15 Jan 2024 | CNY | 5.13 | 5.14 | 5.04 | 5.07 | 5.07 | -0.06 (-1.17%) | 7,951,700 |
| 12 Jan 2024 | CNY | 5.23 | 5.28 | 5.11 | 5.13 | 5.13 | -0.08 (-1.54%) | 9,375,700 |
| 11 Jan 2024 | CNY | 5.05 | 5.23 | 5.03 | 5.21 | 5.21 | +0.15 (+2.96%) | 13,612,260 |
| 10 Jan 2024 | CNY | 5.14 | 5.14 | 5.01 | 5.06 | 5.06 | -0.07 (-1.36%) | 8,849,200 |
| 9 Jan 2024 | CNY | 5.05 | 5.19 | 5.05 | 5.13 | 5.13 | +0.06 (+1.18%) | 10,599,780 |
| 8 Jan 2024 | CNY | 5.17 | 5.18 | 5.07 | 5.07 | 5.07 | -0.1 (-1.93%) | 9,517,480 |
