| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 14,338,131 |
| 25 Mar 2024 | CNY | 2.24 | 2.26 | 2.21 | 2.21 | 2.21 | -0.04 (-1.78%) | 15,639,417 |
| 22 Mar 2024 | CNY | 2.31 | 2.32 | 2.24 | 2.25 | 2.25 | -0.06 (-2.60%) | 22,941,461 |
| 21 Mar 2024 | CNY | 2.31 | 2.32 | 2.28 | 2.31 | 2.31 | 0.0 (0.0%) | 19,329,174 |
| 20 Mar 2024 | CNY | 2.27 | 2.32 | 2.27 | 2.31 | 2.31 | +0.03 (+1.32%) | 15,420,727 |
| 19 Mar 2024 | CNY | 2.31 | 2.31 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 14,275,915 |
| 18 Mar 2024 | CNY | 2.3 | 2.31 | 2.28 | 2.31 | 2.31 | +0.02 (+0.87%) | 14,840,976 |
| 15 Mar 2024 | CNY | 2.26 | 2.3 | 2.24 | 2.29 | 2.29 | +0.03 (+1.33%) | 19,148,442 |
| 14 Mar 2024 | CNY | 2.25 | 2.28 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 17,453,662 |
| 13 Mar 2024 | CNY | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 14,916,228 |
| 12 Mar 2024 | CNY | 2.25 | 2.29 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 17,411,188 |
| 11 Mar 2024 | CNY | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 15,975,899 |
| 8 Mar 2024 | CNY | 2.22 | 2.25 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 14,148,837 |
| 7 Mar 2024 | CNY | 2.25 | 2.28 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 16,105,951 |
| 6 Mar 2024 | CNY | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 14,907,606 |
| 5 Mar 2024 | CNY | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 17,747,361 |
| 4 Mar 2024 | CNY | 2.3 | 2.3 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 15,022,617 |
| 1 Mar 2024 | CNY | 2.33 | 2.33 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 18,671,717 |
| 29 Feb 2024 | CNY | 2.27 | 2.33 | 2.26 | 2.33 | 2.33 | +0.05 (+2.19%) | 22,145,377 |
| 28 Feb 2024 | CNY | 2.41 | 2.43 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 36,445,498 |
| 27 Feb 2024 | CNY | 2.36 | 2.43 | 2.35 | 2.4 | 2.4 | +0.04 (+1.69%) | 24,384,423 |
| 26 Feb 2024 | CNY | 2.35 | 2.41 | 2.34 | 2.36 | 2.36 | +0.04 (+1.72%) | 26,094,532 |
| 23 Feb 2024 | CNY | 2.31 | 2.33 | 2.27 | 2.32 | 2.32 | 0.0 (0.0%) | 20,465,400 |
| 22 Feb 2024 | CNY | 2.32 | 2.34 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 21,106,179 |
| 21 Feb 2024 | CNY | 2.25 | 2.39 | 2.24 | 2.32 | 2.32 | +0.05 (+2.20%) | 30,425,210 |
| 20 Feb 2024 | CNY | 2.31 | 2.31 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 18,258,168 |
| 19 Feb 2024 | CNY | 2.36 | 2.37 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 30,142,926 |
| 8 Feb 2024 | CNY | 2.33 | 2.44 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 45,076,957 |
| 7 Feb 2024 | CNY | 2.17 | 2.34 | 2.16 | 2.33 | 2.33 | +0.15 (+6.88%) | 39,265,877 |
| 6 Feb 2024 | CNY | 1.99 | 2.21 | 1.96 | 2.18 | 2.18 | +0.16 (+7.92%) | 33,890,900 |
