| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 6,057,273 |
| 18 Mar 2024 | CNY | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 7,272,802 |
| 15 Mar 2024 | CNY | 3.97 | 4.02 | 3.94 | 4.02 | 4.02 | +0.04 (+1.01%) | 6,467,705 |
| 14 Mar 2024 | CNY | 4 | 4.02 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 6,082,140 |
| 13 Mar 2024 | CNY | 4.02 | 4.04 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 5,484,096 |
| 12 Mar 2024 | CNY | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 7,037,731 |
| 11 Mar 2024 | CNY | 3.95 | 4 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 6,130,522 |
| 8 Mar 2024 | CNY | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 4,608,961 |
| 7 Mar 2024 | CNY | 3.93 | 4 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 6,252,851 |
| 6 Mar 2024 | CNY | 3.94 | 3.97 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 6,142,337 |
| 5 Mar 2024 | CNY | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 8,175,300 |
| 4 Mar 2024 | CNY | 3.98 | 4.01 | 3.93 | 3.95 | 3.95 | -0.06 (-1.50%) | 7,162,131 |
| 1 Mar 2024 | CNY | 4.01 | 4.02 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 7,303,879 |
| 29 Feb 2024 | CNY | 3.95 | 4.02 | 3.91 | 4.01 | 4.01 | +0.08 (+2.04%) | 9,954,184 |
| 28 Feb 2024 | CNY | 4.03 | 4.12 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 13,813,500 |
| 27 Feb 2024 | CNY | 3.93 | 4.03 | 3.92 | 4.03 | 4.03 | +0.05 (+1.26%) | 9,329,640 |
| 26 Feb 2024 | CNY | 3.95 | 4.02 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 9,704,780 |
| 23 Feb 2024 | CNY | 3.92 | 3.96 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,947,444 |
| 22 Feb 2024 | CNY | 3.94 | 3.98 | 3.87 | 3.93 | 3.93 | 0.0 (0.0%) | 7,162,560 |
| 21 Feb 2024 | CNY | 3.89 | 4.05 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 10,766,226 |
| 20 Feb 2024 | CNY | 3.88 | 4 | 3.8 | 3.93 | 3.93 | +0.08 (+2.08%) | 12,180,926 |
| 19 Feb 2024 | CNY | 4.04 | 4.04 | 3.82 | 3.85 | 3.85 | -0.1 (-2.53%) | 19,644,463 |
| 8 Feb 2024 | CNY | 3.59 | 3.95 | 3.59 | 3.95 | 3.95 | +0.36 (+10.03%) | 23,679,784 |
| 7 Feb 2024 | CNY | 3.43 | 3.6 | 3.39 | 3.59 | 3.59 | +0.17 (+4.97%) | 15,724,706 |
| 6 Feb 2024 | CNY | 3.27 | 3.47 | 3.16 | 3.42 | 3.42 | +0.16 (+4.91%) | 15,017,620 |
| 5 Feb 2024 | CNY | 3.57 | 3.58 | 3.23 | 3.26 | 3.26 | -0.33 (-9.19%) | 18,011,924 |
| 2 Feb 2024 | CNY | 3.71 | 3.76 | 3.49 | 3.59 | 3.59 | -0.12 (-3.23%) | 10,060,020 |
| 1 Feb 2024 | CNY | 3.72 | 3.81 | 3.68 | 3.71 | 3.71 | -0.07 (-1.85%) | 7,719,311 |
| 31 Jan 2024 | CNY | 3.96 | 3.97 | 3.77 | 3.78 | 3.78 | -0.17 (-4.30%) | 8,955,684 |
| 30 Jan 2024 | CNY | 4.01 | 4.06 | 3.93 | 3.95 | 3.95 | -0.06 (-1.50%) | 5,582,959 |
