| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.72 | 4.86 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 21,091,570 |
| 27 Feb 2024 | CNY | 4.63 | 4.72 | 4.63 | 4.71 | 4.71 | +0.07 (+1.51%) | 10,675,290 |
| 26 Feb 2024 | CNY | 4.7 | 4.7 | 4.61 | 4.64 | 4.64 | -0.04 (-0.85%) | 12,271,250 |
| 23 Feb 2024 | CNY | 4.62 | 4.69 | 4.58 | 4.68 | 4.68 | +0.04 (+0.86%) | 11,641,510 |
| 22 Feb 2024 | CNY | 4.6 | 4.66 | 4.58 | 4.64 | 4.64 | +0.03 (+0.65%) | 12,198,100 |
| 21 Feb 2024 | CNY | 4.57 | 4.74 | 4.51 | 4.61 | 4.61 | -0.01 (-0.22%) | 19,486,030 |
| 20 Feb 2024 | CNY | 4.56 | 4.64 | 4.5 | 4.62 | 4.62 | +0.11 (+2.44%) | 18,606,600 |
| 19 Feb 2024 | CNY | 4.57 | 4.6 | 4.43 | 4.51 | 4.51 | -0.03 (-0.66%) | 20,676,310 |
| 8 Feb 2024 | CNY | 4.42 | 4.67 | 4.4 | 4.54 | 4.54 | +0.12 (+2.71%) | 28,182,140 |
| 7 Feb 2024 | CNY | 4.25 | 4.47 | 4.25 | 4.42 | 4.42 | +0.1 (+2.31%) | 25,348,520 |
| 6 Feb 2024 | CNY | 3.92 | 4.36 | 3.83 | 4.32 | 4.32 | +0.32 (+8%) | 28,098,440 |
| 5 Feb 2024 | CNY | 4.31 | 4.35 | 3.95 | 4 | 4 | -0.39 (-8.88%) | 33,150,920 |
| 2 Feb 2024 | CNY | 4.57 | 4.64 | 4.25 | 4.39 | 4.39 | -0.17 (-3.73%) | 31,073,300 |
| 1 Feb 2024 | CNY | 4.74 | 4.78 | 4.55 | 4.56 | 4.56 | -0.17 (-3.59%) | 22,055,600 |
| 31 Jan 2024 | CNY | 4.89 | 4.95 | 4.71 | 4.73 | 4.73 | -0.29 (-5.78%) | 22,544,990 |
| 30 Jan 2024 | CNY | 5.14 | 5.18 | 4.97 | 5.02 | 5.02 | -0.19 (-3.65%) | 22,233,390 |
| 29 Jan 2024 | CNY | 5.38 | 5.42 | 5.19 | 5.21 | 5.21 | -0.19 (-3.52%) | 36,657,330 |
| 26 Jan 2024 | CNY | 5.41 | 5.49 | 5.35 | 5.4 | 5.4 | -0.03 (-0.55%) | 55,007,620 |
| 25 Jan 2024 | CNY | 5.43 | 5.58 | 5.34 | 5.43 | 5.43 | +0.15 (+2.84%) | 70,280,900 |
| 24 Jan 2024 | CNY | 5.04 | 5.28 | 4.9 | 5.28 | 5.28 | +0.48 (+10.00%) | 36,896,060 |
| 23 Jan 2024 | CNY | 4.65 | 4.83 | 4.56 | 4.8 | 4.8 | +0.16 (+3.45%) | 14,151,730 |
| 22 Jan 2024 | CNY | 4.86 | 4.91 | 4.6 | 4.64 | 4.64 | -0.23 (-4.72%) | 11,997,440 |
| 19 Jan 2024 | CNY | 4.95 | 4.95 | 4.86 | 4.87 | 4.87 | -0.08 (-1.62%) | 8,958,670 |
| 18 Jan 2024 | CNY | 5 | 5.08 | 4.8 | 4.95 | 4.95 | -0.08 (-1.59%) | 16,735,070 |
| 17 Jan 2024 | CNY | 5.1 | 5.17 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 9,956,680 |
| 16 Jan 2024 | CNY | 5.06 | 5.12 | 5.01 | 5.1 | 5.1 | +0.03 (+0.59%) | 7,120,710 |
| 15 Jan 2024 | CNY | 5.09 | 5.12 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 5,487,840 |
| 12 Jan 2024 | CNY | 5.09 | 5.15 | 5.06 | 5.07 | 5.07 | -0.03 (-0.59%) | 5,108,910 |
| 11 Jan 2024 | CNY | 5.03 | 5.14 | 5.03 | 5.1 | 5.1 | +0.04 (+0.79%) | 6,187,260 |
| 10 Jan 2024 | CNY | 5.05 | 5.13 | 5.01 | 5.06 | 5.06 | 0.0 (0.0%) | 6,093,120 |
