| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,948,309 |
| 19 Mar 2024 | CNY | 3.47 | 3.48 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 4,759,709 |
| 18 Mar 2024 | CNY | 3.44 | 3.47 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 6,486,209 |
| 15 Mar 2024 | CNY | 3.4 | 3.46 | 3.37 | 3.44 | 3.44 | +0.04 (+1.18%) | 7,798,250 |
| 14 Mar 2024 | CNY | 3.41 | 3.44 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 6,045,900 |
| 13 Mar 2024 | CNY | 3.46 | 3.46 | 3.39 | 3.4 | 3.4 | -0.06 (-1.73%) | 5,699,200 |
| 12 Mar 2024 | CNY | 3.39 | 3.47 | 3.35 | 3.46 | 3.46 | +0.07 (+2.06%) | 10,313,200 |
| 11 Mar 2024 | CNY | 3.34 | 3.4 | 3.33 | 3.39 | 3.39 | +0.05 (+1.50%) | 7,130,400 |
| 8 Mar 2024 | CNY | 3.34 | 3.36 | 3.27 | 3.34 | 3.34 | +0.03 (+0.91%) | 7,406,000 |
| 7 Mar 2024 | CNY | 3.31 | 3.36 | 3.28 | 3.31 | 3.31 | +0.01 (+0.30%) | 6,845,076 |
| 6 Mar 2024 | CNY | 3.24 | 3.34 | 3.22 | 3.3 | 3.3 | +0.06 (+1.85%) | 9,159,776 |
| 5 Mar 2024 | CNY | 3.34 | 3.34 | 3.22 | 3.24 | 3.24 | -0.11 (-3.28%) | 8,549,500 |
| 4 Mar 2024 | CNY | 3.37 | 3.39 | 3.29 | 3.35 | 3.35 | 0.0 (0.0%) | 8,212,850 |
| 1 Mar 2024 | CNY | 3.31 | 3.36 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 8,426,464 |
| 29 Feb 2024 | CNY | 3.21 | 3.3 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 9,621,300 |
| 28 Feb 2024 | CNY | 3.39 | 3.47 | 3.21 | 3.22 | 3.22 | -0.15 (-4.45%) | 15,185,350 |
| 27 Feb 2024 | CNY | 3.31 | 3.38 | 3.29 | 3.37 | 3.37 | +0.04 (+1.20%) | 7,935,303 |
| 26 Feb 2024 | CNY | 3.32 | 3.37 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 8,998,173 |
| 23 Feb 2024 | CNY | 3.29 | 3.33 | 3.25 | 3.32 | 3.32 | +0.06 (+1.84%) | 7,070,017 |
| 22 Feb 2024 | CNY | 3.22 | 3.28 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 5,737,400 |
| 21 Feb 2024 | CNY | 3.19 | 3.3 | 3.15 | 3.24 | 3.24 | +0.06 (+1.89%) | 8,223,300 |
| 20 Feb 2024 | CNY | 3.18 | 3.21 | 3.13 | 3.18 | 3.18 | 0.0 (0.0%) | 6,657,900 |
| 19 Feb 2024 | CNY | 3.06 | 3.21 | 3.04 | 3.18 | 3.18 | +0.12 (+3.92%) | 13,082,954 |
| 8 Feb 2024 | CNY | 2.93 | 3.08 | 2.83 | 3.06 | 3.06 | +0.16 (+5.52%) | 17,568,348 |
| 7 Feb 2024 | CNY | 3.04 | 3.04 | 2.83 | 2.9 | 2.9 | -0.14 (-4.61%) | 18,165,200 |
| 6 Feb 2024 | CNY | 2.85 | 3.12 | 2.72 | 3.04 | 3.04 | +0.1 (+3.40%) | 23,065,959 |
| 5 Feb 2024 | CNY | 3.26 | 3.28 | 2.94 | 2.94 | 2.94 | -0.33 (-10.09%) | 18,077,000 |
| 2 Feb 2024 | CNY | 3.51 | 3.51 | 3.13 | 3.27 | 3.27 | -0.19 (-5.49%) | 13,656,600 |
| 1 Feb 2024 | CNY | 3.53 | 3.54 | 3.41 | 3.46 | 3.46 | -0.09 (-2.54%) | 9,972,300 |
| 31 Jan 2024 | CNY | 3.67 | 3.72 | 3.52 | 3.55 | 3.55 | -0.11 (-3.01%) | 13,121,300 |
