| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.89 | 5.06 | 4.41 | 4.47 | 4.47 | -0.4 (-8.21%) | 28,555,180 |
| 27 Feb 2024 | CNY | 4.71 | 4.87 | 4.64 | 4.87 | 4.87 | +0.15 (+3.18%) | 13,944,050 |
| 26 Feb 2024 | CNY | 4.68 | 4.83 | 4.6 | 4.72 | 4.72 | +0.04 (+0.85%) | 18,265,780 |
| 23 Feb 2024 | CNY | 4.57 | 4.68 | 4.51 | 4.68 | 4.68 | +0.12 (+2.63%) | 18,079,740 |
| 22 Feb 2024 | CNY | 4.33 | 4.57 | 4.32 | 4.56 | 4.56 | +0.21 (+4.83%) | 19,352,550 |
| 21 Feb 2024 | CNY | 4.14 | 4.45 | 4.13 | 4.35 | 4.35 | +0.15 (+3.57%) | 21,657,120 |
| 20 Feb 2024 | CNY | 4.05 | 4.24 | 3.97 | 4.2 | 4.2 | +0.11 (+2.69%) | 25,886,950 |
| 19 Feb 2024 | CNY | 3.86 | 4.09 | 3.83 | 4.09 | 4.09 | +0.26 (+6.79%) | 31,153,860 |
| 8 Feb 2024 | CNY | 3.5 | 3.87 | 3.35 | 3.83 | 3.83 | +0.27 (+7.58%) | 34,813,210 |
| 7 Feb 2024 | CNY | 4.02 | 4.02 | 3.56 | 3.56 | 3.56 | -0.39 (-9.87%) | 36,840,300 |
| 6 Feb 2024 | CNY | 3.93 | 4.14 | 3.92 | 3.95 | 3.95 | -0.41 (-9.40%) | 27,853,060 |
| 5 Feb 2024 | CNY | 4.84 | 4.89 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 8,745,000 |
| 2 Feb 2024 | CNY | 5.06 | 5.17 | 4.64 | 4.84 | 4.84 | -0.19 (-3.78%) | 12,636,000 |
| 1 Feb 2024 | CNY | 5.15 | 5.17 | 4.89 | 5.03 | 5.03 | -0.16 (-3.08%) | 8,979,100 |
| 31 Jan 2024 | CNY | 5.46 | 5.54 | 5.15 | 5.19 | 5.19 | -0.33 (-5.98%) | 9,764,660 |
| 30 Jan 2024 | CNY | 5.7 | 5.73 | 5.51 | 5.52 | 5.52 | -0.24 (-4.17%) | 7,414,200 |
| 29 Jan 2024 | CNY | 5.97 | 5.97 | 5.71 | 5.76 | 5.76 | -0.22 (-3.68%) | 8,502,200 |
| 26 Jan 2024 | CNY | 5.88 | 6.07 | 5.87 | 5.98 | 5.98 | +0.09 (+1.53%) | 10,338,000 |
| 25 Jan 2024 | CNY | 5.7 | 5.91 | 5.67 | 5.89 | 5.89 | +0.23 (+4.06%) | 11,396,200 |
| 24 Jan 2024 | CNY | 5.49 | 5.68 | 5.39 | 5.66 | 5.66 | +0.19 (+3.47%) | 10,795,600 |
| 23 Jan 2024 | CNY | 5.55 | 5.55 | 5.35 | 5.47 | 5.47 | -0.01 (-0.18%) | 9,523,030 |
| 22 Jan 2024 | CNY | 5.86 | 5.86 | 5.48 | 5.48 | 5.48 | -0.36 (-6.16%) | 7,980,230 |
| 19 Jan 2024 | CNY | 5.93 | 5.96 | 5.8 | 5.84 | 5.84 | -0.1 (-1.68%) | 5,820,300 |
| 18 Jan 2024 | CNY | 5.97 | 6.03 | 5.75 | 5.94 | 5.94 | -0.07 (-1.16%) | 9,458,300 |
| 17 Jan 2024 | CNY | 6.08 | 6.16 | 6 | 6.01 | 6.01 | -0.09 (-1.48%) | 6,005,200 |
| 16 Jan 2024 | CNY | 6.19 | 6.23 | 5.98 | 6.1 | 6.1 | -0.09 (-1.45%) | 8,477,370 |
| 15 Jan 2024 | CNY | 6.1 | 6.26 | 6.1 | 6.19 | 6.19 | +0.05 (+0.81%) | 6,836,130 |
| 12 Jan 2024 | CNY | 6.19 | 6.27 | 6.13 | 6.14 | 6.14 | -0.07 (-1.13%) | 6,985,000 |
| 11 Jan 2024 | CNY | 6.12 | 6.24 | 6.12 | 6.21 | 6.21 | +0.07 (+1.14%) | 8,164,960 |
| 10 Jan 2024 | CNY | 6.21 | 6.3 | 6.14 | 6.14 | 6.14 | -0.05 (-0.81%) | 10,320,510 |
