| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 4.12 | 4.17 | 4.08 | 4.15 | 4.15 | +0.06 (+1.47%) | 14,222,700 |
| 15 Mar 2024 | CNY | 4 | 4.1 | 3.97 | 4.09 | 4.09 | +0.06 (+1.49%) | 15,529,458 |
| 14 Mar 2024 | CNY | 4.03 | 4.13 | 3.92 | 4.03 | 4.03 | -0.01 (-0.25%) | 17,065,324 |
| 13 Mar 2024 | CNY | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | -0.01 (-0.25%) | 14,404,660 |
| 12 Mar 2024 | CNY | 3.93 | 4.09 | 3.93 | 4.05 | 4.05 | +0.14 (+3.58%) | 20,859,900 |
| 11 Mar 2024 | CNY | 3.87 | 3.91 | 3.82 | 3.91 | 3.91 | +0.02 (+0.51%) | 14,965,940 |
| 8 Mar 2024 | CNY | 3.9 | 3.97 | 3.81 | 3.89 | 3.89 | +0.04 (+1.04%) | 17,556,300 |
| 7 Mar 2024 | CNY | 3.77 | 3.91 | 3.77 | 3.85 | 3.85 | +0.08 (+2.12%) | 19,489,338 |
| 6 Mar 2024 | CNY | 3.73 | 3.82 | 3.66 | 3.77 | 3.77 | +0.04 (+1.07%) | 12,251,370 |
| 5 Mar 2024 | CNY | 3.88 | 3.88 | 3.65 | 3.73 | 3.73 | -0.18 (-4.60%) | 14,450,626 |
| 4 Mar 2024 | CNY | 3.82 | 3.93 | 3.77 | 3.91 | 3.91 | +0.09 (+2.36%) | 20,036,796 |
| 1 Mar 2024 | CNY | 3.82 | 3.87 | 3.71 | 3.82 | 3.82 | +0.01 (+0.26%) | 19,350,040 |
| 29 Feb 2024 | CNY | 3.59 | 3.81 | 3.5 | 3.81 | 3.81 | +0.17 (+4.67%) | 28,542,785 |
| 28 Feb 2024 | CNY | 4.09 | 4.18 | 3.6 | 3.64 | 3.64 | -0.45 (-11.00%) | 35,607,548 |
| 27 Feb 2024 | CNY | 4 | 4.09 | 3.95 | 4.09 | 4.09 | +0.03 (+0.74%) | 27,895,080 |
| 26 Feb 2024 | CNY | 3.96 | 4.13 | 3.86 | 4.06 | 4.06 | +0.21 (+5.45%) | 33,471,978 |
| 23 Feb 2024 | CNY | 3.61 | 3.85 | 3.61 | 3.85 | 3.85 | +0.23 (+6.35%) | 20,953,150 |
| 22 Feb 2024 | CNY | 3.53 | 3.62 | 3.45 | 3.62 | 3.62 | +0.15 (+4.32%) | 16,529,810 |
| 21 Feb 2024 | CNY | 3.31 | 3.66 | 3.28 | 3.47 | 3.47 | +0.13 (+3.89%) | 19,771,191 |
| 20 Feb 2024 | CNY | 3.28 | 3.37 | 3.15 | 3.34 | 3.34 | +0.12 (+3.73%) | 19,513,133 |
| 19 Feb 2024 | CNY | 3.06 | 3.31 | 3.04 | 3.22 | 3.22 | +0.18 (+5.92%) | 29,909,334 |
| 8 Feb 2024 | CNY | 2.71 | 3.06 | 2.53 | 3.04 | 3.04 | +0.31 (+11.36%) | 36,564,662 |
| 7 Feb 2024 | CNY | 3.12 | 3.15 | 2.67 | 2.73 | 2.73 | -0.34 (-11.07%) | 38,309,291 |
| 6 Feb 2024 | CNY | 3.01 | 3.24 | 2.73 | 3.07 | 3.07 | -0.05 (-1.60%) | 31,660,079 |
| 5 Feb 2024 | CNY | 3.59 | 3.69 | 3.01 | 3.12 | 3.12 | -0.64 (-17.02%) | 30,677,410 |
| 2 Feb 2024 | CNY | 4.06 | 4.15 | 3.56 | 3.76 | 3.76 | -0.3 (-7.39%) | 16,288,878 |
| 1 Feb 2024 | CNY | 4.2 | 4.23 | 3.93 | 4.06 | 4.06 | -0.1 (-2.40%) | 13,758,930 |
| 31 Jan 2024 | CNY | 4.54 | 4.54 | 4.11 | 4.16 | 4.16 | -0.38 (-8.37%) | 14,309,978 |
| 30 Jan 2024 | CNY | 4.8 | 4.8 | 4.53 | 4.54 | 4.54 | -0.22 (-4.62%) | 8,709,998 |
| 29 Jan 2024 | CNY | 4.99 | 5.01 | 4.73 | 4.76 | 4.76 | -0.21 (-4.23%) | 7,324,300 |
