| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 2.96 | 2.98 | 2.86 | 2.86 | 2.86 | -0.1 (-3.38%) | 17,965,100 |
| 27 Feb 2024 | CNY | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 10,200,710 |
| 26 Feb 2024 | CNY | 2.93 | 2.98 | 2.91 | 2.95 | 2.95 | +0.04 (+1.37%) | 22,890,950 |
| 23 Feb 2024 | CNY | 2.87 | 2.91 | 2.84 | 2.91 | 2.91 | +0.05 (+1.75%) | 10,156,500 |
| 22 Feb 2024 | CNY | 2.83 | 2.89 | 2.82 | 2.86 | 2.86 | +0.01 (+0.35%) | 8,523,600 |
| 21 Feb 2024 | CNY | 2.74 | 2.98 | 2.73 | 2.85 | 2.85 | +0.08 (+2.89%) | 24,160,010 |
| 20 Feb 2024 | CNY | 2.73 | 2.77 | 2.7 | 2.77 | 2.77 | +0.04 (+1.47%) | 12,647,500 |
| 19 Feb 2024 | CNY | 2.69 | 2.75 | 2.67 | 2.73 | 2.73 | +0.07 (+2.63%) | 16,676,150 |
| 8 Feb 2024 | CNY | 2.49 | 2.67 | 2.48 | 2.66 | 2.66 | +0.17 (+6.83%) | 22,048,390 |
| 7 Feb 2024 | CNY | 2.53 | 2.54 | 2.44 | 2.49 | 2.49 | -0.04 (-1.58%) | 19,334,340 |
| 6 Feb 2024 | CNY | 2.42 | 2.57 | 2.32 | 2.53 | 2.53 | +0.08 (+3.27%) | 22,473,580 |
| 5 Feb 2024 | CNY | 2.67 | 2.67 | 2.42 | 2.45 | 2.45 | -0.23 (-8.58%) | 24,210,170 |
| 2 Feb 2024 | CNY | 2.75 | 2.8 | 2.58 | 2.68 | 2.68 | -0.06 (-2.19%) | 18,342,800 |
| 1 Feb 2024 | CNY | 2.79 | 2.81 | 2.69 | 2.74 | 2.74 | -0.06 (-2.14%) | 18,138,590 |
| 31 Jan 2024 | CNY | 2.89 | 2.9 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 18,995,800 |
| 30 Jan 2024 | CNY | 2.96 | 2.99 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 13,658,100 |
| 29 Jan 2024 | CNY | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 14,222,500 |
| 26 Jan 2024 | CNY | 3.01 | 3.06 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 13,109,050 |
| 25 Jan 2024 | CNY | 2.9 | 3.02 | 2.89 | 3.01 | 3.01 | +0.11 (+3.79%) | 15,355,090 |
| 24 Jan 2024 | CNY | 2.84 | 2.92 | 2.79 | 2.9 | 2.9 | +0.06 (+2.11%) | 17,272,000 |
| 23 Jan 2024 | CNY | 2.83 | 2.89 | 2.78 | 2.84 | 2.84 | +0.02 (+0.71%) | 17,758,820 |
| 22 Jan 2024 | CNY | 3.01 | 3.02 | 2.82 | 2.82 | 2.82 | -0.17 (-5.69%) | 28,728,900 |
| 19 Jan 2024 | CNY | 3.02 | 3.06 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 15,584,530 |
| 18 Jan 2024 | CNY | 3.08 | 3.09 | 2.94 | 3.03 | 3.03 | -0.06 (-1.94%) | 27,517,550 |
| 17 Jan 2024 | CNY | 3.14 | 3.16 | 3.09 | 3.09 | 3.09 | -0.06 (-1.90%) | 11,478,110 |
| 16 Jan 2024 | CNY | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 14,579,800 |
| 15 Jan 2024 | CNY | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 8,677,300 |
| 12 Jan 2024 | CNY | 3.2 | 3.23 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 13,042,200 |
| 11 Jan 2024 | CNY | 3.18 | 3.22 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 12,777,200 |
| 10 Jan 2024 | CNY | 3.21 | 3.23 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 12,926,700 |
