| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 2.8 | 2.83 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 78,439,480 |
| 27 Feb 2024 | CNY | 2.78 | 2.81 | 2.77 | 2.8 | 2.8 | +0.02 (+0.72%) | 52,494,730 |
| 26 Feb 2024 | CNY | 2.81 | 2.82 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 70,108,880 |
| 23 Feb 2024 | CNY | 2.83 | 2.83 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 47,745,520 |
| 22 Feb 2024 | CNY | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 46,381,480 |
| 21 Feb 2024 | CNY | 2.81 | 2.86 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 76,277,770 |
| 20 Feb 2024 | CNY | 2.82 | 2.83 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 57,839,080 |
| 19 Feb 2024 | CNY | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 74,668,110 |
| 8 Feb 2024 | CNY | 2.86 | 2.94 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 148,890,810 |
| 7 Feb 2024 | CNY | 2.76 | 2.86 | 2.75 | 2.85 | 2.85 | +0.09 (+3.26%) | 132,630,980 |
| 6 Feb 2024 | CNY | 2.66 | 2.78 | 2.65 | 2.76 | 2.76 | +0.08 (+2.99%) | 89,033,750 |
| 5 Feb 2024 | CNY | 2.7 | 2.72 | 2.58 | 2.68 | 2.68 | -0.02 (-0.74%) | 104,115,640 |
| 2 Feb 2024 | CNY | 2.7 | 2.74 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 92,274,120 |
| 1 Feb 2024 | CNY | 2.7 | 2.73 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 72,216,410 |
| 31 Jan 2024 | CNY | 2.71 | 2.73 | 2.66 | 2.72 | 2.72 | +0.01 (+0.37%) | 79,673,010 |
| 30 Jan 2024 | CNY | 2.72 | 2.75 | 2.71 | 2.71 | 2.71 | -0.01 (-0.37%) | 69,791,170 |
| 29 Jan 2024 | CNY | 2.73 | 2.75 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 68,284,710 |
| 26 Jan 2024 | CNY | 2.71 | 2.73 | 2.7 | 2.72 | 2.72 | +0.01 (+0.37%) | 44,658,240 |
| 25 Jan 2024 | CNY | 2.62 | 2.72 | 2.61 | 2.71 | 2.71 | +0.08 (+3.04%) | 66,014,250 |
| 24 Jan 2024 | CNY | 2.56 | 2.63 | 2.54 | 2.63 | 2.63 | +0.07 (+2.73%) | 47,092,130 |
| 23 Jan 2024 | CNY | 2.53 | 2.57 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 37,388,840 |
| 22 Jan 2024 | CNY | 2.63 | 2.64 | 2.52 | 2.54 | 2.54 | -0.09 (-3.42%) | 55,321,060 |
| 19 Jan 2024 | CNY | 2.64 | 2.66 | 2.63 | 2.63 | 2.63 | -0.01 (-0.38%) | 32,714,300 |
| 18 Jan 2024 | CNY | 2.67 | 2.67 | 2.59 | 2.64 | 2.64 | -0.02 (-0.75%) | 67,058,190 |
| 17 Jan 2024 | CNY | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | -0.05 (-1.85%) | 34,434,430 |
| 16 Jan 2024 | CNY | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 42,186,840 |
| 15 Jan 2024 | CNY | 2.72 | 2.73 | 2.71 | 2.71 | 2.71 | -0.01 (-0.37%) | 32,301,810 |
| 12 Jan 2024 | CNY | 2.72 | 2.76 | 2.71 | 2.72 | 2.72 | +0.02 (+0.74%) | 49,795,370 |
| 11 Jan 2024 | CNY | 2.71 | 2.73 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 37,973,500 |
| 10 Jan 2024 | CNY | 2.71 | 2.73 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 34,287,180 |
