| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 2.67 | 2.71 | 2.52 | 2.52 | 2.52 | -0.15 (-5.62%) | 71,163,230 |
| 27 Feb 2024 | CNY | 2.56 | 2.67 | 2.54 | 2.67 | 2.67 | +0.11 (+4.30%) | 74,472,120 |
| 26 Feb 2024 | CNY | 2.58 | 2.62 | 2.54 | 2.56 | 2.56 | -0.05 (-1.92%) | 55,529,580 |
| 23 Feb 2024 | CNY | 2.53 | 2.64 | 2.48 | 2.61 | 2.61 | +0.09 (+3.57%) | 87,775,680 |
| 22 Feb 2024 | CNY | 2.41 | 2.63 | 2.4 | 2.52 | 2.52 | +0.11 (+4.56%) | 82,132,600 |
| 21 Feb 2024 | CNY | 2.4 | 2.48 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 60,073,290 |
| 20 Feb 2024 | CNY | 2.43 | 2.43 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 33,668,430 |
| 19 Feb 2024 | CNY | 2.4 | 2.44 | 2.39 | 2.44 | 2.44 | +0.06 (+2.52%) | 56,012,690 |
| 8 Feb 2024 | CNY | 2.3 | 2.42 | 2.3 | 2.38 | 2.38 | +0.1 (+4.39%) | 58,668,740 |
| 7 Feb 2024 | CNY | 2.17 | 2.29 | 2.15 | 2.28 | 2.28 | +0.13 (+6.05%) | 58,572,030 |
| 6 Feb 2024 | CNY | 2 | 2.2 | 1.93 | 2.15 | 2.15 | +0.14 (+6.97%) | 54,254,230 |
| 5 Feb 2024 | CNY | 2.14 | 2.14 | 1.95 | 2.01 | 2.01 | -0.16 (-7.37%) | 73,730,920 |
| 2 Feb 2024 | CNY | 2.29 | 2.33 | 2.09 | 2.17 | 2.17 | -0.11 (-4.82%) | 47,965,450 |
| 1 Feb 2024 | CNY | 2.29 | 2.35 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 34,866,820 |
| 31 Jan 2024 | CNY | 2.41 | 2.44 | 2.28 | 2.31 | 2.31 | -0.13 (-5.33%) | 45,995,650 |
| 30 Jan 2024 | CNY | 2.51 | 2.52 | 2.42 | 2.44 | 2.44 | -0.06 (-2.40%) | 32,545,140 |
| 29 Jan 2024 | CNY | 2.65 | 2.66 | 2.47 | 2.5 | 2.5 | -0.14 (-5.30%) | 54,310,360 |
| 26 Jan 2024 | CNY | 2.67 | 2.69 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 45,127,200 |
| 25 Jan 2024 | CNY | 2.54 | 2.66 | 2.53 | 2.65 | 2.65 | +0.1 (+3.92%) | 45,566,720 |
| 24 Jan 2024 | CNY | 2.52 | 2.59 | 2.45 | 2.55 | 2.55 | +0.05 (+2%) | 40,018,310 |
| 23 Jan 2024 | CNY | 2.51 | 2.57 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 30,944,000 |
| 22 Jan 2024 | CNY | 2.64 | 2.68 | 2.48 | 2.51 | 2.51 | -0.14 (-5.28%) | 27,650,110 |
| 19 Jan 2024 | CNY | 2.61 | 2.68 | 2.59 | 2.65 | 2.65 | +0.04 (+1.53%) | 28,791,400 |
| 18 Jan 2024 | CNY | 2.61 | 2.63 | 2.54 | 2.61 | 2.61 | -0.02 (-0.76%) | 31,040,800 |
| 17 Jan 2024 | CNY | 2.67 | 2.69 | 2.62 | 2.63 | 2.63 | -0.06 (-2.23%) | 18,888,700 |
| 16 Jan 2024 | CNY | 2.72 | 2.73 | 2.64 | 2.69 | 2.69 | -0.03 (-1.10%) | 32,381,970 |
| 15 Jan 2024 | CNY | 2.74 | 2.75 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 19,667,140 |
| 12 Jan 2024 | CNY | 2.76 | 2.79 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 27,560,940 |
| 11 Jan 2024 | CNY | 2.74 | 2.8 | 2.73 | 2.77 | 2.77 | +0.02 (+0.73%) | 31,560,940 |
| 10 Jan 2024 | CNY | 2.82 | 2.82 | 2.74 | 2.75 | 2.75 | -0.1 (-3.51%) | 38,418,320 |
