| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 4.89 | 4.94 | 4.85 | 4.94 | 4.94 | 0.0 (0.0%) | 19,003,719 |
| 15 Mar 2024 | CNY | 4.78 | 5.03 | 4.74 | 4.94 | 4.94 | +0.15 (+3.13%) | 23,659,842 |
| 14 Mar 2024 | CNY | 4.81 | 4.86 | 4.74 | 4.79 | 4.79 | -0.02 (-0.42%) | 9,987,832 |
| 13 Mar 2024 | CNY | 4.83 | 4.84 | 4.74 | 4.81 | 4.81 | -0.03 (-0.62%) | 11,107,232 |
| 12 Mar 2024 | CNY | 4.78 | 4.85 | 4.77 | 4.84 | 4.84 | +0.04 (+0.83%) | 11,909,222 |
| 11 Mar 2024 | CNY | 4.8 | 4.82 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 15,745,357 |
| 8 Mar 2024 | CNY | 4.75 | 4.94 | 4.7 | 4.84 | 4.84 | +0.11 (+2.33%) | 21,279,667 |
| 7 Mar 2024 | CNY | 4.63 | 4.95 | 4.61 | 4.73 | 4.73 | +0.12 (+2.60%) | 27,165,400 |
| 6 Mar 2024 | CNY | 4.56 | 4.66 | 4.53 | 4.61 | 4.61 | +0.02 (+0.44%) | 8,306,952 |
| 5 Mar 2024 | CNY | 4.69 | 4.69 | 4.58 | 4.59 | 4.59 | -0.14 (-2.96%) | 11,597,639 |
| 4 Mar 2024 | CNY | 4.67 | 4.76 | 4.61 | 4.73 | 4.73 | +0.07 (+1.50%) | 13,327,181 |
| 1 Mar 2024 | CNY | 4.64 | 4.7 | 4.59 | 4.66 | 4.66 | +0.05 (+1.08%) | 10,206,469 |
| 29 Feb 2024 | CNY | 4.41 | 4.61 | 4.38 | 4.61 | 4.61 | +0.18 (+4.06%) | 11,532,700 |
| 28 Feb 2024 | CNY | 4.77 | 4.81 | 4.42 | 4.43 | 4.43 | -0.33 (-6.93%) | 21,656,200 |
| 27 Feb 2024 | CNY | 4.66 | 4.76 | 4.63 | 4.76 | 4.76 | +0.06 (+1.28%) | 13,435,803 |
| 26 Feb 2024 | CNY | 4.75 | 4.8 | 4.64 | 4.7 | 4.7 | +0.15 (+3.30%) | 18,566,634 |
| 23 Feb 2024 | CNY | 4.45 | 4.55 | 4.42 | 4.55 | 4.55 | +0.1 (+2.25%) | 12,029,210 |
| 22 Feb 2024 | CNY | 4.35 | 4.46 | 4.32 | 4.45 | 4.45 | +0.09 (+2.06%) | 9,322,850 |
| 21 Feb 2024 | CNY | 4.25 | 4.48 | 4.23 | 4.36 | 4.36 | +0.06 (+1.40%) | 13,719,702 |
| 20 Feb 2024 | CNY | 4.31 | 4.32 | 4.21 | 4.3 | 4.3 | -0.01 (-0.23%) | 9,136,534 |
| 19 Feb 2024 | CNY | 4.16 | 4.31 | 4.16 | 4.31 | 4.31 | +0.15 (+3.61%) | 14,626,886 |
| 8 Feb 2024 | CNY | 3.9 | 4.18 | 3.88 | 4.16 | 4.16 | +0.27 (+6.94%) | 17,087,564 |
| 7 Feb 2024 | CNY | 4 | 4.09 | 3.85 | 3.89 | 3.89 | -0.09 (-2.26%) | 14,905,313 |
| 6 Feb 2024 | CNY | 3.58 | 4.1 | 3.58 | 3.98 | 3.98 | +0.11 (+2.84%) | 16,375,010 |
| 5 Feb 2024 | CNY | 4.19 | 4.26 | 3.87 | 3.87 | 3.87 | -0.43 (-10%) | 19,145,426 |
| 2 Feb 2024 | CNY | 4.55 | 4.6 | 4.11 | 4.3 | 4.3 | -0.22 (-4.87%) | 12,759,879 |
| 1 Feb 2024 | CNY | 4.6 | 4.69 | 4.44 | 4.52 | 4.52 | -0.07 (-1.53%) | 10,784,400 |
| 31 Jan 2024 | CNY | 4.9 | 4.92 | 4.59 | 4.59 | 4.59 | -0.44 (-8.75%) | 20,387,209 |
| 30 Jan 2024 | CNY | 5.15 | 5.17 | 5 | 5.03 | 5.03 | -0.15 (-2.90%) | 8,552,542 |
| 29 Jan 2024 | CNY | 5.32 | 5.39 | 5.17 | 5.18 | 5.18 | -0.14 (-2.63%) | 10,622,246 |
