| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 5.65 | 5.82 | 5.37 | 5.63 | 5.63 | +0.26 (+4.84%) | 49,987,379 |
| 4 Mar 2024 | CNY | 5.62 | 5.7 | 5.26 | 5.37 | 5.37 | -0.39 (-6.77%) | 52,736,446 |
| 1 Mar 2024 | CNY | 6.12 | 6.35 | 5.56 | 5.76 | 5.76 | -0.07 (-1.20%) | 78,764,000 |
| 29 Feb 2024 | CNY | 4.77 | 5.83 | 4.77 | 5.83 | 5.83 | +0.53 (+10%) | 77,066,596 |
| 28 Feb 2024 | CNY | 5.89 | 6.48 | 5.3 | 5.3 | 5.3 | -0.59 (-10.02%) | 87,366,759 |
| 27 Feb 2024 | CNY | 5.35 | 5.89 | 5.18 | 5.89 | 5.89 | +0.54 (+10.09%) | 36,526,967 |
| 26 Feb 2024 | CNY | 4.86 | 5.35 | 4.72 | 5.35 | 5.35 | +0.49 (+10.08%) | 53,977,599 |
| 23 Feb 2024 | CNY | 4.4 | 4.86 | 4.31 | 4.86 | 4.86 | +0.44 (+9.95%) | 39,823,566 |
| 22 Feb 2024 | CNY | 4.03 | 4.42 | 4.01 | 4.42 | 4.42 | +0.4 (+9.95%) | 44,245,054 |
| 21 Feb 2024 | CNY | 3.63 | 4.02 | 3.63 | 4.02 | 4.02 | +0.37 (+10.14%) | 24,274,842 |
| 20 Feb 2024 | CNY | 3.82 | 3.82 | 3.51 | 3.65 | 3.65 | +0.18 (+5.19%) | 37,020,343 |
| 19 Feb 2024 | CNY | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | +0.32 (+10.16%) | 3,940,501 |
| 8 Feb 2024 | CNY | 2.98 | 3.15 | 2.95 | 3.15 | 3.15 | +0.29 (+10.14%) | 9,989,301 |
| 7 Feb 2024 | CNY | 3.11 | 3.16 | 2.76 | 2.86 | 2.86 | -0.21 (-6.84%) | 25,142,626 |
| 6 Feb 2024 | CNY | 3.14 | 3.31 | 3.07 | 3.07 | 3.07 | -0.34 (-9.97%) | 25,981,003 |
| 5 Feb 2024 | CNY | 3.69 | 3.78 | 3.41 | 3.41 | 3.41 | -0.38 (-10.03%) | 17,084,897 |
| 2 Feb 2024 | CNY | 3.67 | 3.98 | 3.57 | 3.79 | 3.79 | -0.07 (-1.81%) | 30,038,479 |
| 1 Feb 2024 | CNY | 3.86 | 4.24 | 3.86 | 3.86 | 3.86 | -0.43 (-10.02%) | 52,606,744 |
| 31 Jan 2024 | CNY | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.48 (-10.06%) | 2,237,500 |
| 30 Jan 2024 | CNY | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.53 (-10%) | 1,319,900 |
| 29 Jan 2024 | CNY | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.59 (-10.02%) | 4,748,300 |
| 26 Jan 2024 | CNY | 5.77 | 6.14 | 5.72 | 5.89 | 5.89 | +0.15 (+2.61%) | 15,234,204 |
| 25 Jan 2024 | CNY | 5.51 | 5.77 | 5.44 | 5.74 | 5.74 | +0.22 (+3.99%) | 11,779,043 |
| 24 Jan 2024 | CNY | 5.73 | 5.73 | 5.31 | 5.52 | 5.52 | +0.14 (+2.60%) | 10,054,761 |
| 23 Jan 2024 | CNY | 5.4 | 5.45 | 5.25 | 5.38 | 5.38 | -0.02 (-0.37%) | 7,448,993 |
| 22 Jan 2024 | CNY | 5.74 | 5.8 | 5.4 | 5.4 | 5.4 | -0.34 (-5.92%) | 9,959,194 |
| 19 Jan 2024 | CNY | 5.89 | 5.97 | 5.74 | 5.74 | 5.74 | -0.17 (-2.88%) | 6,864,200 |
| 18 Jan 2024 | CNY | 5.86 | 6.02 | 5.68 | 5.91 | 5.91 | -0.03 (-0.51%) | 10,338,397 |
| 17 Jan 2024 | CNY | 6.08 | 6.12 | 5.93 | 5.94 | 5.94 | -0.21 (-3.41%) | 9,583,700 |
| 16 Jan 2024 | CNY | 6.43 | 6.43 | 6.08 | 6.15 | 6.15 | -0.22 (-3.45%) | 14,456,831 |
