| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 4.27 | 4.37 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 27,731,254 |
| 23 Feb 2024 | CNY | 4.19 | 4.3 | 4.13 | 4.29 | 4.29 | +0.11 (+2.63%) | 29,679,504 |
| 22 Feb 2024 | CNY | 4.02 | 4.19 | 4.02 | 4.18 | 4.18 | +0.09 (+2.20%) | 27,185,850 |
| 21 Feb 2024 | CNY | 4.1 | 4.25 | 3.99 | 4.09 | 4.09 | +0.08 (+2.00%) | 37,017,397 |
| 20 Feb 2024 | CNY | 3.97 | 4.02 | 3.89 | 4.01 | 4.01 | -0.01 (-0.25%) | 18,318,950 |
| 19 Feb 2024 | CNY | 4.02 | 4.09 | 3.91 | 4.02 | 4.02 | +0.11 (+2.81%) | 28,545,726 |
| 8 Feb 2024 | CNY | 3.62 | 3.95 | 3.62 | 3.91 | 3.91 | +0.32 (+8.91%) | 28,177,783 |
| 7 Feb 2024 | CNY | 3.48 | 3.68 | 3.46 | 3.59 | 3.59 | +0.12 (+3.46%) | 26,469,550 |
| 6 Feb 2024 | CNY | 3.1 | 3.54 | 3.08 | 3.47 | 3.47 | +0.32 (+10.16%) | 26,366,898 |
| 5 Feb 2024 | CNY | 3.48 | 3.5 | 3.07 | 3.15 | 3.15 | -0.38 (-10.76%) | 28,844,180 |
| 2 Feb 2024 | CNY | 3.74 | 3.82 | 3.36 | 3.53 | 3.53 | -0.2 (-5.36%) | 19,645,761 |
| 1 Feb 2024 | CNY | 3.72 | 3.82 | 3.65 | 3.73 | 3.73 | -0.01 (-0.27%) | 10,797,197 |
| 31 Jan 2024 | CNY | 3.93 | 3.97 | 3.71 | 3.74 | 3.74 | -0.2 (-5.08%) | 18,110,397 |
| 30 Jan 2024 | CNY | 4.03 | 4.07 | 3.92 | 3.94 | 3.94 | -0.1 (-2.48%) | 10,081,234 |
| 29 Jan 2024 | CNY | 4.21 | 4.24 | 4.03 | 4.04 | 4.04 | -0.16 (-3.81%) | 13,934,633 |
| 26 Jan 2024 | CNY | 4.19 | 4.27 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 13,983,633 |
| 25 Jan 2024 | CNY | 4.06 | 4.2 | 4.03 | 4.19 | 4.19 | +0.13 (+3.20%) | 16,119,097 |
| 24 Jan 2024 | CNY | 4.01 | 4.06 | 3.85 | 4.06 | 4.06 | +0.07 (+1.75%) | 14,514,066 |
| 23 Jan 2024 | CNY | 3.95 | 4.01 | 3.91 | 3.99 | 3.99 | +0.03 (+0.76%) | 13,252,320 |
| 22 Jan 2024 | CNY | 4.21 | 4.27 | 3.93 | 3.96 | 3.96 | -0.31 (-7.26%) | 21,084,205 |
| 19 Jan 2024 | CNY | 4.28 | 4.43 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 17,951,903 |
| 18 Jan 2024 | CNY | 4.28 | 4.32 | 4.13 | 4.3 | 4.3 | 0.0 (0.0%) | 18,644,704 |
| 17 Jan 2024 | CNY | 4.39 | 4.42 | 4.29 | 4.3 | 4.3 | -0.12 (-2.71%) | 10,731,299 |
| 16 Jan 2024 | CNY | 4.42 | 4.43 | 4.33 | 4.42 | 4.42 | -0.01 (-0.23%) | 10,679,603 |
| 15 Jan 2024 | CNY | 4.47 | 4.47 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 9,062,000 |
| 12 Jan 2024 | CNY | 4.5 | 4.55 | 4.44 | 4.45 | 4.45 | -0.08 (-1.77%) | 11,904,241 |
| 11 Jan 2024 | CNY | 4.35 | 4.56 | 4.35 | 4.53 | 4.53 | +0.16 (+3.66%) | 15,651,596 |
| 10 Jan 2024 | CNY | 4.42 | 4.46 | 4.33 | 4.37 | 4.37 | -0.09 (-2.02%) | 14,156,740 |
| 9 Jan 2024 | CNY | 4.54 | 4.57 | 4.42 | 4.46 | 4.46 | -0.06 (-1.33%) | 17,592,062 |
| 8 Jan 2024 | CNY | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -0.08 (-1.74%) | 11,804,200 |
