| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 4.31 | 4.33 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 2,846,408 |
| 21 Mar 2024 | CNY | 4.28 | 4.32 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 2,884,714 |
| 20 Mar 2024 | CNY | 4.27 | 4.32 | 4.22 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,774,679 |
| 19 Mar 2024 | CNY | 4.19 | 4.45 | 4.18 | 4.31 | 4.31 | +0.13 (+3.11%) | 9,848,073 |
| 18 Mar 2024 | CNY | 4.17 | 4.2 | 4.16 | 4.18 | 4.18 | +0.03 (+0.72%) | 4,242,729 |
| 15 Mar 2024 | CNY | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 3,321,147 |
| 14 Mar 2024 | CNY | 4.08 | 4.13 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 3,791,860 |
| 13 Mar 2024 | CNY | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.04 (-0.97%) | 3,633,700 |
| 12 Mar 2024 | CNY | 4.11 | 4.14 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 4,214,208 |
| 11 Mar 2024 | CNY | 4.08 | 4.13 | 4.05 | 4.13 | 4.13 | +0.04 (+0.98%) | 3,382,537 |
| 8 Mar 2024 | CNY | 4.07 | 4.09 | 4.02 | 4.09 | 4.09 | +0.02 (+0.49%) | 3,406,612 |
| 7 Mar 2024 | CNY | 4.02 | 4.12 | 4.01 | 4.07 | 4.07 | +0.06 (+1.50%) | 6,011,683 |
| 6 Mar 2024 | CNY | 3.97 | 4.04 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 3,360,201 |
| 5 Mar 2024 | CNY | 4.02 | 4.04 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,979,500 |
| 4 Mar 2024 | CNY | 4.05 | 4.05 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 3,211,200 |
| 1 Mar 2024 | CNY | 4.03 | 4.07 | 3.99 | 4.04 | 4.04 | +0.01 (+0.25%) | 4,997,166 |
| 29 Feb 2024 | CNY | 3.97 | 4.04 | 3.93 | 4.03 | 4.03 | +0.02 (+0.50%) | 8,148,280 |
| 28 Feb 2024 | CNY | 4.14 | 4.2 | 3.98 | 4.01 | 4.01 | -0.13 (-3.14%) | 9,860,181 |
| 27 Feb 2024 | CNY | 4.09 | 4.14 | 4.05 | 4.14 | 4.14 | +0.03 (+0.73%) | 4,596,801 |
| 26 Feb 2024 | CNY | 4.11 | 4.15 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 5,549,406 |
| 23 Feb 2024 | CNY | 4.1 | 4.14 | 4.08 | 4.13 | 4.13 | +0.03 (+0.73%) | 3,597,154 |
| 22 Feb 2024 | CNY | 4.06 | 4.1 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 5,160,940 |
| 21 Feb 2024 | CNY | 3.96 | 4.12 | 3.95 | 4.06 | 4.06 | +0.07 (+1.75%) | 6,918,385 |
| 20 Feb 2024 | CNY | 3.98 | 4 | 3.93 | 3.99 | 3.99 | 0.0 (0.0%) | 4,151,225 |
| 19 Feb 2024 | CNY | 3.87 | 4.06 | 3.87 | 3.99 | 3.99 | +0.16 (+4.18%) | 12,598,798 |
| 8 Feb 2024 | CNY | 3.56 | 3.88 | 3.54 | 3.83 | 3.83 | +0.26 (+7.28%) | 12,599,295 |
| 7 Feb 2024 | CNY | 3.67 | 3.7 | 3.52 | 3.57 | 3.57 | -0.1 (-2.72%) | 11,094,133 |
| 6 Feb 2024 | CNY | 3.61 | 3.83 | 3.51 | 3.67 | 3.67 | +0.01 (+0.27%) | 12,826,062 |
| 5 Feb 2024 | CNY | 3.95 | 3.95 | 3.6 | 3.66 | 3.66 | -0.34 (-8.50%) | 19,069,742 |
| 2 Feb 2024 | CNY | 4.1 | 4.13 | 3.84 | 4 | 4 | -0.1 (-2.44%) | 12,922,521 |
