| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.03 | 5.09 | 4.52 | 4.54 | 4.54 | -0.48 (-9.56%) | 62,931,300 |
| 27 Feb 2024 | CNY | 4.78 | 5.02 | 4.73 | 5.02 | 5.02 | +0.27 (+5.68%) | 36,446,950 |
| 26 Feb 2024 | CNY | 4.76 | 4.84 | 4.63 | 4.75 | 4.75 | +0.04 (+0.85%) | 36,112,280 |
| 23 Feb 2024 | CNY | 4.54 | 4.71 | 4.49 | 4.71 | 4.71 | +0.19 (+4.20%) | 31,828,680 |
| 22 Feb 2024 | CNY | 4.4 | 4.52 | 4.35 | 4.52 | 4.52 | +0.16 (+3.67%) | 28,963,360 |
| 21 Feb 2024 | CNY | 4.25 | 4.51 | 4.21 | 4.36 | 4.36 | +0.06 (+1.40%) | 39,143,090 |
| 20 Feb 2024 | CNY | 4.25 | 4.32 | 4.15 | 4.3 | 4.3 | +0.06 (+1.42%) | 41,597,790 |
| 19 Feb 2024 | CNY | 4.28 | 4.3 | 4.12 | 4.24 | 4.24 | +0.08 (+1.92%) | 56,162,430 |
| 8 Feb 2024 | CNY | 3.92 | 4.21 | 3.9 | 4.16 | 4.16 | +0.26 (+6.67%) | 62,379,280 |
| 7 Feb 2024 | CNY | 3.79 | 4.01 | 3.71 | 3.9 | 3.9 | +0.14 (+3.72%) | 73,645,320 |
| 6 Feb 2024 | CNY | 3.54 | 3.82 | 3.39 | 3.76 | 3.76 | +0.17 (+4.74%) | 81,869,980 |
| 5 Feb 2024 | CNY | 3.99 | 4.05 | 3.5 | 3.59 | 3.59 | -0.5 (-12.22%) | 71,944,470 |
| 2 Feb 2024 | CNY | 4.29 | 4.39 | 3.86 | 4.09 | 4.09 | -0.19 (-4.44%) | 45,202,900 |
| 1 Feb 2024 | CNY | 4.26 | 4.44 | 4.22 | 4.28 | 4.28 | -0.04 (-0.93%) | 36,443,680 |
| 31 Jan 2024 | CNY | 4.55 | 4.6 | 4.27 | 4.32 | 4.32 | -0.31 (-6.70%) | 42,069,010 |
| 30 Jan 2024 | CNY | 4.76 | 4.8 | 4.6 | 4.63 | 4.63 | -0.08 (-1.70%) | 31,373,430 |
| 29 Jan 2024 | CNY | 4.92 | 4.96 | 4.7 | 4.71 | 4.71 | -0.17 (-3.48%) | 31,575,950 |
| 26 Jan 2024 | CNY | 5.05 | 5.08 | 4.85 | 4.88 | 4.88 | -0.17 (-3.37%) | 36,312,010 |
| 25 Jan 2024 | CNY | 4.89 | 5.05 | 4.85 | 5.05 | 5.05 | +0.13 (+2.64%) | 34,816,500 |
| 24 Jan 2024 | CNY | 4.93 | 4.97 | 4.71 | 4.92 | 4.92 | -0.02 (-0.40%) | 38,664,780 |
| 23 Jan 2024 | CNY | 4.76 | 5.2 | 4.76 | 4.94 | 4.94 | +0.13 (+2.70%) | 39,457,190 |
| 22 Jan 2024 | CNY | 5.14 | 5.23 | 4.76 | 4.81 | 4.81 | -0.31 (-6.05%) | 41,459,080 |
| 19 Jan 2024 | CNY | 5.21 | 5.26 | 5.08 | 5.12 | 5.12 | -0.11 (-2.10%) | 31,648,910 |
| 18 Jan 2024 | CNY | 5.26 | 5.35 | 5.06 | 5.23 | 5.23 | -0.06 (-1.13%) | 42,499,410 |
| 17 Jan 2024 | CNY | 5.51 | 5.51 | 5.28 | 5.29 | 5.29 | -0.23 (-4.17%) | 27,474,550 |
| 16 Jan 2024 | CNY | 5.56 | 5.56 | 5.4 | 5.52 | 5.52 | -0.03 (-0.54%) | 24,973,860 |
| 15 Jan 2024 | CNY | 5.62 | 5.63 | 5.51 | 5.55 | 5.55 | -0.06 (-1.07%) | 21,839,540 |
| 12 Jan 2024 | CNY | 5.73 | 5.73 | 5.58 | 5.61 | 5.61 | -0.13 (-2.26%) | 20,690,220 |
| 11 Jan 2024 | CNY | 5.67 | 5.79 | 5.61 | 5.74 | 5.74 | +0.1 (+1.77%) | 25,178,770 |
| 10 Jan 2024 | CNY | 5.75 | 5.77 | 5.59 | 5.64 | 5.64 | -0.15 (-2.59%) | 32,299,640 |
