| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.44 | 5.69 | 4.88 | 4.88 | 4.88 | -0.55 (-10.13%) | 15,236,080 |
| 27 Feb 2024 | CNY | 5.29 | 5.45 | 5.21 | 5.43 | 5.43 | +0.12 (+2.26%) | 7,268,100 |
| 26 Feb 2024 | CNY | 5.21 | 5.5 | 5.12 | 5.31 | 5.31 | +0.15 (+2.91%) | 9,667,770 |
| 23 Feb 2024 | CNY | 4.93 | 5.17 | 4.93 | 5.16 | 5.16 | +0.24 (+4.88%) | 7,897,900 |
| 22 Feb 2024 | CNY | 4.86 | 4.96 | 4.81 | 4.92 | 4.92 | +0.06 (+1.23%) | 6,675,700 |
| 21 Feb 2024 | CNY | 4.6 | 5.03 | 4.58 | 4.86 | 4.86 | +0.17 (+3.62%) | 8,774,700 |
| 20 Feb 2024 | CNY | 4.49 | 4.69 | 4.39 | 4.69 | 4.69 | +0.18 (+3.99%) | 8,885,470 |
| 19 Feb 2024 | CNY | 4.4 | 4.75 | 4.35 | 4.51 | 4.51 | +0.11 (+2.50%) | 15,553,660 |
| 8 Feb 2024 | CNY | 3.9 | 4.47 | 3.53 | 4.4 | 4.4 | +0.52 (+13.40%) | 23,536,300 |
| 7 Feb 2024 | CNY | 4.15 | 4.22 | 3.77 | 3.88 | 3.88 | -0.3 (-7.18%) | 16,791,030 |
| 6 Feb 2024 | CNY | 4.22 | 4.34 | 3.81 | 4.18 | 4.18 | +0.05 (+1.21%) | 16,572,600 |
| 5 Feb 2024 | CNY | 4.65 | 4.77 | 3.98 | 4.13 | 4.13 | -0.81 (-16.40%) | 17,783,750 |
| 2 Feb 2024 | CNY | 5.29 | 5.37 | 4.72 | 4.94 | 4.94 | -0.31 (-5.90%) | 8,337,070 |
| 1 Feb 2024 | CNY | 5.39 | 5.41 | 5.15 | 5.25 | 5.25 | -0.14 (-2.60%) | 7,789,600 |
| 31 Jan 2024 | CNY | 5.79 | 5.79 | 5.37 | 5.39 | 5.39 | -0.37 (-6.42%) | 6,296,100 |
| 30 Jan 2024 | CNY | 5.96 | 6 | 5.72 | 5.76 | 5.76 | -0.2 (-3.36%) | 4,790,780 |
| 29 Jan 2024 | CNY | 6.25 | 6.25 | 5.93 | 5.96 | 5.96 | -0.22 (-3.56%) | 4,974,840 |
| 26 Jan 2024 | CNY | 6.21 | 6.34 | 6.15 | 6.18 | 6.18 | -0.04 (-0.64%) | 4,374,600 |
| 25 Jan 2024 | CNY | 6.02 | 6.27 | 5.91 | 6.22 | 6.22 | +0.24 (+4.01%) | 6,482,300 |
| 24 Jan 2024 | CNY | 5.98 | 6.04 | 5.69 | 5.98 | 5.98 | +0.07 (+1.18%) | 6,572,020 |
| 23 Jan 2024 | CNY | 6.02 | 6.04 | 5.75 | 5.91 | 5.91 | -0.12 (-1.99%) | 8,304,880 |
| 22 Jan 2024 | CNY | 6.54 | 6.55 | 5.98 | 6.03 | 6.03 | -0.43 (-6.66%) | 6,755,720 |
| 19 Jan 2024 | CNY | 6.56 | 6.59 | 6.41 | 6.46 | 6.46 | -0.09 (-1.37%) | 4,874,000 |
| 18 Jan 2024 | CNY | 6.66 | 6.72 | 6.36 | 6.55 | 6.55 | -0.12 (-1.80%) | 6,705,300 |
| 17 Jan 2024 | CNY | 6.92 | 6.92 | 6.67 | 6.67 | 6.67 | -0.22 (-3.19%) | 3,865,100 |
| 16 Jan 2024 | CNY | 7.01 | 7.02 | 6.81 | 6.89 | 6.89 | -0.12 (-1.71%) | 5,121,900 |
| 15 Jan 2024 | CNY | 6.98 | 7.02 | 6.83 | 7.01 | 7.01 | +0.02 (+0.29%) | 3,530,200 |
| 12 Jan 2024 | CNY | 7.05 | 7.13 | 6.97 | 6.99 | 6.99 | -0.06 (-0.85%) | 3,021,100 |
| 11 Jan 2024 | CNY | 6.96 | 7.07 | 6.95 | 7.05 | 7.05 | +0.1 (+1.44%) | 3,434,750 |
| 10 Jan 2024 | CNY | 6.98 | 7.08 | 6.87 | 6.95 | 6.95 | -0.04 (-0.57%) | 3,693,900 |
