| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 3.77 | 3.87 | 3.67 | 3.87 | 3.87 | +0.18 (+4.88%) | 20,750,815 |
| 20 Mar 2024 | CNY | 3.51 | 3.69 | 3.51 | 3.69 | 3.69 | +0.18 (+5.13%) | 16,594,543 |
| 19 Mar 2024 | CNY | 3.59 | 3.62 | 3.49 | 3.51 | 3.51 | -0.1 (-2.77%) | 12,412,300 |
| 18 Mar 2024 | CNY | 3.62 | 3.68 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 21,043,495 |
| 15 Mar 2024 | CNY | 3.31 | 3.54 | 3.31 | 3.54 | 3.54 | +0.17 (+5.04%) | 19,297,409 |
| 14 Mar 2024 | CNY | 3.33 | 3.38 | 3.25 | 3.37 | 3.37 | +0.15 (+4.66%) | 32,309,688 |
| 13 Mar 2024 | CNY | 3.08 | 3.22 | 3.06 | 3.22 | 3.22 | +0.15 (+4.89%) | 8,294,413 |
| 12 Mar 2024 | CNY | 3.14 | 3.15 | 3.03 | 3.07 | 3.07 | -0.01 (-0.32%) | 12,092,220 |
| 11 Mar 2024 | CNY | 2.92 | 3.08 | 2.91 | 3.08 | 3.08 | +0.15 (+5.12%) | 11,301,100 |
| 8 Mar 2024 | CNY | 2.9 | 2.94 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 6,495,473 |
| 7 Mar 2024 | CNY | 2.98 | 3.01 | 2.89 | 2.91 | 2.91 | -0.06 (-2.02%) | 7,358,700 |
| 6 Mar 2024 | CNY | 2.94 | 2.97 | 2.91 | 2.97 | 2.97 | +0.01 (+0.34%) | 7,095,793 |
| 5 Mar 2024 | CNY | 2.87 | 3.03 | 2.85 | 2.96 | 2.96 | +0.03 (+1.02%) | 10,789,373 |
| 4 Mar 2024 | CNY | 3.06 | 3.07 | 2.93 | 2.93 | 2.93 | -0.14 (-4.56%) | 11,445,800 |
| 1 Mar 2024 | CNY | 3.1 | 3.17 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 8,893,501 |
| 29 Feb 2024 | CNY | 2.96 | 3.12 | 2.96 | 3.1 | 3.1 | -0.01 (-0.32%) | 12,505,100 |
| 28 Feb 2024 | CNY | 3.25 | 3.29 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 13,756,300 |
| 27 Feb 2024 | CNY | 3.17 | 3.28 | 3.16 | 3.27 | 3.27 | +0.09 (+2.83%) | 8,385,400 |
| 26 Feb 2024 | CNY | 3.16 | 3.27 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 10,324,126 |
| 23 Feb 2024 | CNY | 3.11 | 3.2 | 3.08 | 3.19 | 3.19 | +0.1 (+3.24%) | 10,592,302 |
| 22 Feb 2024 | CNY | 3.02 | 3.12 | 3.01 | 3.09 | 3.09 | +0.04 (+1.31%) | 8,624,500 |
| 21 Feb 2024 | CNY | 3.02 | 3.13 | 3 | 3.05 | 3.05 | -0.01 (-0.33%) | 13,235,700 |
| 20 Feb 2024 | CNY | 2.94 | 3.08 | 2.9 | 3.06 | 3.06 | +0.13 (+4.44%) | 11,178,450 |
| 19 Feb 2024 | CNY | 2.87 | 2.99 | 2.86 | 2.93 | 2.93 | +0.08 (+2.81%) | 9,148,001 |
| 8 Feb 2024 | CNY | 2.84 | 2.91 | 2.71 | 2.85 | 2.85 | +0.06 (+2.15%) | 10,074,901 |
| 7 Feb 2024 | CNY | 2.91 | 2.99 | 2.79 | 2.79 | 2.79 | -0.15 (-5.10%) | 9,437,400 |
| 6 Feb 2024 | CNY | 2.9 | 3.05 | 2.76 | 2.94 | 2.94 | +0.04 (+1.38%) | 11,870,646 |
| 5 Feb 2024 | CNY | 2.96 | 2.98 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 6,986,100 |
| 2 Feb 2024 | CNY | 3.14 | 3.25 | 2.99 | 3.05 | 3.05 | -0.1 (-3.17%) | 9,114,300 |
| 1 Feb 2024 | CNY | 3.26 | 3.3 | 3.14 | 3.15 | 3.15 | -0.16 (-4.83%) | 8,946,014 |
