| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.03 | 4.12 | 3.95 | 3.95 | 3.95 | -0.08 (-1.99%) | 16,318,310 |
| 27 Feb 2024 | CNY | 4.02 | 4.03 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 9,756,800 |
| 26 Feb 2024 | CNY | 4.04 | 4.08 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 12,181,110 |
| 23 Feb 2024 | CNY | 4.02 | 4.03 | 3.97 | 4.03 | 4.03 | +0.01 (+0.25%) | 8,751,100 |
| 22 Feb 2024 | CNY | 3.95 | 4.04 | 3.95 | 4.02 | 4.02 | +0.04 (+1.01%) | 7,341,790 |
| 21 Feb 2024 | CNY | 3.96 | 4.07 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 10,103,700 |
| 20 Feb 2024 | CNY | 3.99 | 3.99 | 3.9 | 3.96 | 3.96 | -0.01 (-0.25%) | 7,665,910 |
| 19 Feb 2024 | CNY | 3.98 | 4.06 | 3.91 | 3.97 | 3.97 | 0.0 (0.0%) | 16,818,910 |
| 8 Feb 2024 | CNY | 3.79 | 4.03 | 3.74 | 3.97 | 3.97 | +0.18 (+4.75%) | 21,091,330 |
| 7 Feb 2024 | CNY | 3.65 | 3.85 | 3.59 | 3.79 | 3.79 | +0.16 (+4.41%) | 19,761,940 |
| 6 Feb 2024 | CNY | 3.35 | 3.73 | 3.33 | 3.63 | 3.63 | +0.23 (+6.76%) | 18,374,360 |
| 5 Feb 2024 | CNY | 3.7 | 3.71 | 3.33 | 3.4 | 3.4 | -0.28 (-7.61%) | 19,758,100 |
| 2 Feb 2024 | CNY | 3.89 | 3.96 | 3.63 | 3.68 | 3.68 | -0.22 (-5.64%) | 13,190,500 |
| 1 Feb 2024 | CNY | 3.97 | 4.02 | 3.86 | 3.9 | 3.9 | -0.1 (-2.50%) | 11,545,530 |
| 31 Jan 2024 | CNY | 4.03 | 4.19 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 14,111,200 |
| 30 Jan 2024 | CNY | 4.09 | 4.17 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 9,282,020 |
| 29 Jan 2024 | CNY | 4.17 | 4.2 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 10,437,740 |
| 26 Jan 2024 | CNY | 4.17 | 4.2 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 8,501,200 |
| 25 Jan 2024 | CNY | 3.99 | 4.18 | 3.99 | 4.17 | 4.17 | +0.18 (+4.51%) | 9,532,530 |
| 24 Jan 2024 | CNY | 3.97 | 4 | 3.84 | 3.99 | 3.99 | +0.06 (+1.53%) | 7,031,870 |
| 23 Jan 2024 | CNY | 3.86 | 3.96 | 3.81 | 3.93 | 3.93 | +0.06 (+1.55%) | 7,243,480 |
| 22 Jan 2024 | CNY | 4.06 | 4.08 | 3.85 | 3.87 | 3.87 | -0.19 (-4.68%) | 8,722,540 |
| 19 Jan 2024 | CNY | 4.08 | 4.12 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 5,847,600 |
| 18 Jan 2024 | CNY | 4.19 | 4.2 | 3.97 | 4.1 | 4.1 | -0.12 (-2.84%) | 14,533,320 |
| 17 Jan 2024 | CNY | 4.29 | 4.32 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 6,575,200 |
| 16 Jan 2024 | CNY | 4.31 | 4.33 | 4.26 | 4.29 | 4.29 | -0.03 (-0.69%) | 7,718,200 |
| 15 Jan 2024 | CNY | 4.35 | 4.37 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 6,219,100 |
| 12 Jan 2024 | CNY | 4.27 | 4.39 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 9,047,140 |
| 11 Jan 2024 | CNY | 4.27 | 4.32 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 7,078,000 |
| 10 Jan 2024 | CNY | 4.3 | 4.33 | 4.26 | 4.27 | 4.27 | -0.04 (-0.93%) | 4,786,590 |
