| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 2.42 | 2.44 | 2.32 | 2.33 | 2.33 | -0.08 (-3.32%) | 31,079,000 |
| 27 Feb 2024 | CNY | 2.41 | 2.43 | 2.4 | 2.41 | 2.41 | -0.01 (-0.41%) | 16,317,450 |
| 26 Feb 2024 | CNY | 2.43 | 2.44 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 14,916,640 |
| 23 Feb 2024 | CNY | 2.42 | 2.44 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 11,301,450 |
| 22 Feb 2024 | CNY | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 8,679,640 |
| 21 Feb 2024 | CNY | 2.4 | 2.46 | 2.38 | 2.43 | 2.43 | +0.03 (+1.25%) | 13,330,280 |
| 20 Feb 2024 | CNY | 2.41 | 2.41 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 7,838,790 |
| 19 Feb 2024 | CNY | 2.36 | 2.44 | 2.36 | 2.41 | 2.41 | +0.05 (+2.12%) | 14,191,510 |
| 8 Feb 2024 | CNY | 2.34 | 2.38 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 20,782,870 |
| 7 Feb 2024 | CNY | 2.37 | 2.37 | 2.28 | 2.35 | 2.35 | 0.0 (0.0%) | 20,296,630 |
| 6 Feb 2024 | CNY | 2.32 | 2.45 | 2.23 | 2.35 | 2.35 | -0.02 (-0.84%) | 25,868,640 |
| 5 Feb 2024 | CNY | 2.43 | 2.43 | 2.21 | 2.37 | 2.37 | -0.08 (-3.27%) | 29,206,740 |
| 2 Feb 2024 | CNY | 2.46 | 2.47 | 2.37 | 2.45 | 2.45 | -0.03 (-1.21%) | 18,930,400 |
| 1 Feb 2024 | CNY | 2.43 | 2.48 | 2.41 | 2.48 | 2.48 | +0.03 (+1.22%) | 10,631,470 |
| 31 Jan 2024 | CNY | 2.48 | 2.48 | 2.42 | 2.45 | 2.45 | -0.03 (-1.21%) | 9,850,620 |
| 30 Jan 2024 | CNY | 2.5 | 2.51 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 7,663,060 |
| 29 Jan 2024 | CNY | 2.54 | 2.54 | 2.45 | 2.52 | 2.52 | -0.01 (-0.40%) | 12,810,800 |
| 26 Jan 2024 | CNY | 2.56 | 2.56 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 9,876,400 |
| 25 Jan 2024 | CNY | 2.51 | 2.58 | 2.49 | 2.57 | 2.57 | +0.05 (+1.98%) | 24,634,000 |
| 24 Jan 2024 | CNY | 2.48 | 2.52 | 2.43 | 2.52 | 2.52 | +0.04 (+1.61%) | 12,168,450 |
| 23 Jan 2024 | CNY | 2.47 | 2.51 | 2.4 | 2.48 | 2.48 | 0.0 (0.0%) | 14,096,690 |
| 22 Jan 2024 | CNY | 2.53 | 2.53 | 2.45 | 2.48 | 2.48 | -0.06 (-2.36%) | 14,480,420 |
| 19 Jan 2024 | CNY | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 8,225,780 |
| 18 Jan 2024 | CNY | 2.51 | 2.54 | 2.45 | 2.54 | 2.54 | +0.01 (+0.40%) | 17,631,380 |
| 17 Jan 2024 | CNY | 2.53 | 2.55 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 8,343,380 |
| 16 Jan 2024 | CNY | 2.55 | 2.55 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 12,107,300 |
| 15 Jan 2024 | CNY | 2.56 | 2.57 | 2.53 | 2.55 | 2.55 | -0.01 (-0.39%) | 8,364,670 |
| 12 Jan 2024 | CNY | 2.58 | 2.58 | 2.53 | 2.56 | 2.56 | -0.02 (-0.78%) | 11,869,150 |
| 11 Jan 2024 | CNY | 2.56 | 2.59 | 2.55 | 2.58 | 2.58 | +0.01 (+0.39%) | 12,863,010 |
| 10 Jan 2024 | CNY | 2.57 | 2.57 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 7,580,300 |
