| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.04 | 5.12 | 5.02 | 5.12 | 5.12 | +0.08 (+1.59%) | 21,193,360 |
| 15 Mar 2024 | CNY | 4.94 | 5.05 | 4.85 | 5.04 | 5.04 | +0.09 (+1.82%) | 18,228,482 |
| 14 Mar 2024 | CNY | 5.07 | 5.09 | 4.86 | 4.95 | 4.95 | -0.14 (-2.75%) | 22,692,843 |
| 13 Mar 2024 | CNY | 5.04 | 5.19 | 5.04 | 5.09 | 5.09 | +0.02 (+0.39%) | 24,661,060 |
| 12 Mar 2024 | CNY | 4.91 | 5.07 | 4.91 | 5.07 | 5.07 | +0.16 (+3.26%) | 24,133,259 |
| 11 Mar 2024 | CNY | 4.83 | 4.91 | 4.78 | 4.91 | 4.91 | +0.04 (+0.82%) | 17,120,000 |
| 8 Mar 2024 | CNY | 4.77 | 4.89 | 4.75 | 4.87 | 4.87 | +0.05 (+1.04%) | 16,395,382 |
| 7 Mar 2024 | CNY | 5.03 | 5.08 | 4.78 | 4.82 | 4.82 | -0.26 (-5.12%) | 29,926,002 |
| 6 Mar 2024 | CNY | 5.03 | 5.15 | 4.95 | 5.08 | 5.08 | +0.04 (+0.79%) | 36,246,541 |
| 5 Mar 2024 | CNY | 4.81 | 5.35 | 4.68 | 5.04 | 5.04 | +0.18 (+3.70%) | 47,493,841 |
| 4 Mar 2024 | CNY | 4.9 | 4.92 | 4.64 | 4.86 | 4.86 | -0.06 (-1.22%) | 24,508,080 |
| 1 Mar 2024 | CNY | 4.82 | 4.98 | 4.76 | 4.92 | 4.92 | +0.08 (+1.65%) | 29,984,564 |
| 29 Feb 2024 | CNY | 4.62 | 4.93 | 4.52 | 4.84 | 4.84 | +0.37 (+8.28%) | 33,241,042 |
| 28 Feb 2024 | CNY | 5.01 | 5.21 | 4.44 | 4.47 | 4.47 | -0.54 (-10.78%) | 42,419,942 |
| 27 Feb 2024 | CNY | 4.87 | 5.01 | 4.79 | 5.01 | 5.01 | +0.12 (+2.45%) | 30,326,905 |
| 26 Feb 2024 | CNY | 4.88 | 5.09 | 4.72 | 4.89 | 4.89 | -0.15 (-2.98%) | 39,387,133 |
| 23 Feb 2024 | CNY | 4.42 | 5.13 | 4.41 | 5.04 | 5.04 | +0.64 (+14.55%) | 45,340,350 |
| 22 Feb 2024 | CNY | 4.2 | 4.42 | 4.12 | 4.4 | 4.4 | +0.22 (+5.26%) | 27,541,249 |
| 21 Feb 2024 | CNY | 4 | 4.37 | 3.91 | 4.18 | 4.18 | +0.12 (+2.96%) | 31,877,832 |
| 20 Feb 2024 | CNY | 4 | 4.3 | 3.85 | 4.06 | 4.06 | +0.05 (+1.25%) | 42,451,500 |
| 19 Feb 2024 | CNY | 3.37 | 4.01 | 3.37 | 4.01 | 4.01 | +0.67 (+20.06%) | 48,972,546 |
| 8 Feb 2024 | CNY | 2.92 | 3.36 | 2.61 | 3.34 | 3.34 | +0.38 (+12.84%) | 39,051,664 |
| 7 Feb 2024 | CNY | 3.34 | 3.42 | 2.87 | 2.96 | 2.96 | -0.37 (-11.11%) | 37,783,329 |
| 6 Feb 2024 | CNY | 3.31 | 3.53 | 2.99 | 3.33 | 3.33 | -0.06 (-1.77%) | 28,785,780 |
| 5 Feb 2024 | CNY | 4.07 | 4.08 | 3.31 | 3.39 | 3.39 | -0.74 (-17.92%) | 27,762,100 |
| 2 Feb 2024 | CNY | 4.43 | 4.54 | 3.96 | 4.13 | 4.13 | -0.29 (-6.56%) | 15,769,593 |
| 1 Feb 2024 | CNY | 4.52 | 4.54 | 4.28 | 4.42 | 4.42 | -0.07 (-1.56%) | 13,182,800 |
| 31 Jan 2024 | CNY | 4.91 | 4.94 | 4.48 | 4.49 | 4.49 | -0.38 (-7.80%) | 13,604,900 |
| 30 Jan 2024 | CNY | 5.04 | 5.09 | 4.85 | 4.87 | 4.87 | -0.23 (-4.51%) | 9,753,680 |
| 29 Jan 2024 | CNY | 5.37 | 5.4 | 5.06 | 5.1 | 5.1 | -0.18 (-3.41%) | 10,754,520 |
