| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.34 | 4.42 | 4.15 | 4.16 | 4.16 | -0.17 (-3.93%) | 69,768,080 |
| 27 Feb 2024 | CNY | 4.26 | 4.34 | 4.21 | 4.33 | 4.33 | +0.07 (+1.64%) | 51,648,520 |
| 26 Feb 2024 | CNY | 4.34 | 4.38 | 4.2 | 4.26 | 4.26 | -0.1 (-2.29%) | 54,410,780 |
| 23 Feb 2024 | CNY | 4.25 | 4.44 | 4.25 | 4.36 | 4.36 | +0.09 (+2.11%) | 69,847,770 |
| 22 Feb 2024 | CNY | 4.22 | 4.29 | 4.17 | 4.27 | 4.27 | -0.01 (-0.23%) | 67,688,360 |
| 21 Feb 2024 | CNY | 4.01 | 4.46 | 3.93 | 4.28 | 4.28 | +0.23 (+5.68%) | 108,766,260 |
| 20 Feb 2024 | CNY | 3.98 | 4.07 | 3.95 | 4.05 | 4.05 | +0.07 (+1.76%) | 68,885,350 |
| 19 Feb 2024 | CNY | 4.05 | 4.17 | 3.82 | 3.98 | 3.98 | -0.01 (-0.25%) | 97,380,780 |
| 8 Feb 2024 | CNY | 3.74 | 4 | 3.72 | 3.99 | 3.99 | +0.29 (+7.84%) | 96,825,510 |
| 7 Feb 2024 | CNY | 3.75 | 3.9 | 3.61 | 3.7 | 3.7 | -0.04 (-1.07%) | 100,925,440 |
| 6 Feb 2024 | CNY | 3.6 | 3.81 | 3.43 | 3.74 | 3.74 | -0.07 (-1.84%) | 110,293,690 |
| 5 Feb 2024 | CNY | 4.13 | 4.17 | 3.81 | 3.81 | 3.81 | -0.42 (-9.93%) | 87,667,160 |
| 2 Feb 2024 | CNY | 4.19 | 4.42 | 4.09 | 4.23 | 4.23 | +0.07 (+1.68%) | 100,877,690 |
| 1 Feb 2024 | CNY | 4.18 | 4.29 | 4.11 | 4.16 | 4.16 | -0.09 (-2.12%) | 61,019,240 |
| 31 Jan 2024 | CNY | 4.51 | 4.55 | 4.23 | 4.25 | 4.25 | -0.19 (-4.28%) | 69,707,070 |
| 30 Jan 2024 | CNY | 4.63 | 4.66 | 4.41 | 4.44 | 4.44 | -0.22 (-4.72%) | 81,669,380 |
| 29 Jan 2024 | CNY | 4.78 | 4.92 | 4.64 | 4.66 | 4.66 | -0.01 (-0.21%) | 106,020,910 |
| 26 Jan 2024 | CNY | 4.51 | 4.79 | 4.51 | 4.67 | 4.67 | +0.23 (+5.18%) | 97,403,350 |
| 25 Jan 2024 | CNY | 4.27 | 4.46 | 4.21 | 4.44 | 4.44 | +0.23 (+5.46%) | 73,336,750 |
| 24 Jan 2024 | CNY | 4.19 | 4.26 | 4.02 | 4.21 | 4.21 | +0.07 (+1.69%) | 68,798,150 |
| 23 Jan 2024 | CNY | 4.03 | 4.18 | 3.98 | 4.14 | 4.14 | +0.12 (+2.99%) | 41,598,990 |
| 22 Jan 2024 | CNY | 4.27 | 4.29 | 4 | 4.02 | 4.02 | -0.28 (-6.51%) | 45,113,490 |
| 19 Jan 2024 | CNY | 4.3 | 4.39 | 4.27 | 4.3 | 4.3 | -0.03 (-0.69%) | 23,405,250 |
| 18 Jan 2024 | CNY | 4.39 | 4.4 | 4.2 | 4.33 | 4.33 | -0.05 (-1.14%) | 48,375,710 |
| 17 Jan 2024 | CNY | 4.49 | 4.52 | 4.38 | 4.38 | 4.38 | -0.12 (-2.67%) | 25,291,970 |
| 16 Jan 2024 | CNY | 4.58 | 4.63 | 4.43 | 4.5 | 4.5 | -0.11 (-2.39%) | 39,186,100 |
| 15 Jan 2024 | CNY | 4.58 | 4.66 | 4.54 | 4.61 | 4.61 | +0.01 (+0.22%) | 25,649,340 |
| 12 Jan 2024 | CNY | 4.61 | 4.68 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 26,456,880 |
| 11 Jan 2024 | CNY | 4.56 | 4.68 | 4.52 | 4.65 | 4.65 | +0.08 (+1.75%) | 33,794,780 |
| 10 Jan 2024 | CNY | 4.6 | 4.63 | 4.54 | 4.57 | 4.57 | -0.05 (-1.08%) | 23,239,300 |
