| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 5.07 | 5.22 | 4.95 | 5.18 | 5.18 | +0.1 (+1.97%) | 57,465,119 |
| 21 Mar 2024 | CNY | 5.03 | 5.13 | 5.01 | 5.08 | 5.08 | 0.0 (0.0%) | 34,519,053 |
| 20 Mar 2024 | CNY | 5.01 | 5.18 | 5 | 5.08 | 5.08 | +0.05 (+0.99%) | 37,300,206 |
| 19 Mar 2024 | CNY | 5.26 | 5.26 | 5.01 | 5.03 | 5.03 | -0.24 (-4.55%) | 60,530,601 |
| 18 Mar 2024 | CNY | 5.28 | 5.39 | 5.17 | 5.27 | 5.27 | +0.03 (+0.57%) | 62,769,612 |
| 15 Mar 2024 | CNY | 5.22 | 5.32 | 5.1 | 5.24 | 5.24 | -0.11 (-2.06%) | 73,984,164 |
| 14 Mar 2024 | CNY | 4.88 | 5.49 | 4.81 | 5.35 | 5.35 | +0.39 (+7.86%) | 110,351,672 |
| 13 Mar 2024 | CNY | 4.76 | 5.28 | 4.74 | 4.96 | 4.96 | +0.09 (+1.85%) | 92,430,760 |
| 12 Mar 2024 | CNY | 4.75 | 4.95 | 4.61 | 4.87 | 4.87 | +0.3 (+6.56%) | 82,194,822 |
| 11 Mar 2024 | CNY | 4.45 | 4.67 | 4.44 | 4.57 | 4.57 | +0.08 (+1.78%) | 42,866,622 |
| 8 Mar 2024 | CNY | 4.51 | 4.55 | 4.4 | 4.49 | 4.49 | -0.08 (-1.75%) | 42,247,556 |
| 7 Mar 2024 | CNY | 4.4 | 4.77 | 4.33 | 4.57 | 4.57 | +0.18 (+4.10%) | 78,165,820 |
| 6 Mar 2024 | CNY | 4.31 | 4.48 | 4.25 | 4.39 | 4.39 | 0.0 (0.0%) | 45,228,600 |
| 5 Mar 2024 | CNY | 4.19 | 4.48 | 4.09 | 4.39 | 4.39 | +0.15 (+3.54%) | 64,479,770 |
| 4 Mar 2024 | CNY | 4.26 | 4.36 | 4.13 | 4.24 | 4.24 | -0.12 (-2.75%) | 33,849,910 |
| 1 Mar 2024 | CNY | 4.23 | 4.5 | 4.21 | 4.36 | 4.36 | +0.07 (+1.63%) | 51,623,755 |
| 29 Feb 2024 | CNY | 3.8 | 4.33 | 3.79 | 4.29 | 4.29 | +0.37 (+9.44%) | 54,010,485 |
| 28 Feb 2024 | CNY | 4.35 | 4.42 | 3.91 | 3.92 | 3.92 | -0.48 (-10.91%) | 62,561,925 |
| 27 Feb 2024 | CNY | 4.14 | 4.41 | 4.12 | 4.4 | 4.4 | +0.25 (+6.02%) | 50,166,608 |
| 26 Feb 2024 | CNY | 4.06 | 4.23 | 4.04 | 4.15 | 4.15 | +0.06 (+1.47%) | 40,990,295 |
| 23 Feb 2024 | CNY | 3.95 | 4.1 | 3.92 | 4.09 | 4.09 | +0.14 (+3.54%) | 43,130,297 |
| 22 Feb 2024 | CNY | 3.8 | 3.98 | 3.8 | 3.95 | 3.95 | +0.12 (+3.13%) | 38,928,464 |
| 21 Feb 2024 | CNY | 3.67 | 4.1 | 3.62 | 3.83 | 3.83 | +0.09 (+2.41%) | 51,815,625 |
| 20 Feb 2024 | CNY | 3.58 | 3.93 | 3.48 | 3.74 | 3.74 | +0.16 (+4.47%) | 35,403,259 |
| 19 Feb 2024 | CNY | 3.45 | 3.62 | 3.44 | 3.58 | 3.58 | +0.17 (+4.99%) | 30,217,154 |
| 8 Feb 2024 | CNY | 3.1 | 3.43 | 3.03 | 3.41 | 3.41 | +0.28 (+8.95%) | 34,813,102 |
| 7 Feb 2024 | CNY | 3.31 | 3.42 | 3.09 | 3.13 | 3.13 | -0.13 (-3.99%) | 33,144,714 |
| 6 Feb 2024 | CNY | 3.14 | 3.37 | 2.99 | 3.26 | 3.26 | +0.04 (+1.24%) | 28,958,200 |
| 5 Feb 2024 | CNY | 3.65 | 3.65 | 3.15 | 3.22 | 3.22 | -0.44 (-12.02%) | 29,379,970 |
| 2 Feb 2024 | CNY | 3.87 | 3.98 | 3.54 | 3.66 | 3.66 | -0.18 (-4.69%) | 19,704,400 |
