| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.18 | 4.28 | 4.14 | 4.2 | 4.2 | +0.03 (+0.72%) | 49,851,740 |
| 27 Feb 2024 | CNY | 4.16 | 4.25 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 42,648,260 |
| 26 Feb 2024 | CNY | 4.14 | 4.19 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 43,278,800 |
| 23 Feb 2024 | CNY | 4.15 | 4.2 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 50,147,060 |
| 22 Feb 2024 | CNY | 4.17 | 4.3 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 34,370,830 |
| 21 Feb 2024 | CNY | 4.18 | 4.25 | 4.12 | 4.18 | 4.18 | -0.04 (-0.95%) | 47,563,960 |
| 20 Feb 2024 | CNY | 4.09 | 4.3 | 4.09 | 4.22 | 4.22 | +0.14 (+3.43%) | 64,869,090 |
| 19 Feb 2024 | CNY | 4.14 | 4.14 | 4.01 | 4.08 | 4.08 | -0.01 (-0.24%) | 71,710,150 |
| 8 Feb 2024 | CNY | 4 | 4.2 | 3.98 | 4.09 | 4.09 | +0.09 (+2.25%) | 91,097,490 |
| 7 Feb 2024 | CNY | 3.81 | 4.01 | 3.77 | 4 | 4 | +0.21 (+5.54%) | 100,522,610 |
| 6 Feb 2024 | CNY | 3.62 | 3.82 | 3.61 | 3.79 | 3.79 | +0.13 (+3.55%) | 65,822,360 |
| 5 Feb 2024 | CNY | 3.64 | 3.77 | 3.57 | 3.66 | 3.66 | +0.02 (+0.55%) | 74,527,080 |
| 2 Feb 2024 | CNY | 3.7 | 3.8 | 3.56 | 3.64 | 3.64 | -0.04 (-1.09%) | 80,985,180 |
| 1 Feb 2024 | CNY | 3.7 | 3.76 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 48,652,200 |
| 31 Jan 2024 | CNY | 3.67 | 3.76 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 39,900,870 |
| 30 Jan 2024 | CNY | 3.76 | 3.78 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 40,175,210 |
| 29 Jan 2024 | CNY | 3.75 | 3.82 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 38,841,800 |
| 26 Jan 2024 | CNY | 3.7 | 3.77 | 3.69 | 3.74 | 3.74 | +0.06 (+1.63%) | 42,532,050 |
| 25 Jan 2024 | CNY | 3.56 | 3.72 | 3.54 | 3.68 | 3.68 | +0.14 (+3.95%) | 61,414,540 |
| 24 Jan 2024 | CNY | 3.47 | 3.58 | 3.43 | 3.54 | 3.54 | +0.06 (+1.72%) | 34,898,580 |
| 23 Jan 2024 | CNY | 3.4 | 3.5 | 3.33 | 3.48 | 3.48 | +0.07 (+2.05%) | 39,779,280 |
| 22 Jan 2024 | CNY | 3.58 | 3.58 | 3.37 | 3.41 | 3.41 | -0.15 (-4.21%) | 39,281,800 |
| 19 Jan 2024 | CNY | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -0.08 (-2.20%) | 25,154,400 |
| 18 Jan 2024 | CNY | 3.67 | 3.69 | 3.5 | 3.64 | 3.64 | -0.04 (-1.09%) | 44,028,280 |
| 17 Jan 2024 | CNY | 3.67 | 3.73 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 40,413,030 |
| 16 Jan 2024 | CNY | 3.52 | 3.7 | 3.51 | 3.67 | 3.67 | +0.13 (+3.67%) | 76,447,390 |
| 15 Jan 2024 | CNY | 3.5 | 3.57 | 3.41 | 3.54 | 3.54 | -0.14 (-3.80%) | 123,876,330 |
| 12 Jan 2024 | CNY | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
| 11 Jan 2024 | CNY | 3.68 | 3.69 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 100,759,000 |
| 10 Jan 2024 | CNY | 3.69 | 3.71 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 50,870,770 |
