| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.65 | 3.75 | 3.56 | 3.56 | 3.56 | -0.1 (-2.73%) | 30,017,740 |
| 27 Feb 2024 | CNY | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | +0.09 (+2.52%) | 24,209,430 |
| 26 Feb 2024 | CNY | 3.59 | 3.64 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 24,670,810 |
| 23 Feb 2024 | CNY | 3.58 | 3.62 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 18,179,470 |
| 22 Feb 2024 | CNY | 3.57 | 3.61 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 22,295,590 |
| 21 Feb 2024 | CNY | 3.54 | 3.66 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 26,130,000 |
| 20 Feb 2024 | CNY | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | -0.07 (-1.93%) | 26,170,470 |
| 19 Feb 2024 | CNY | 3.59 | 3.63 | 3.5 | 3.62 | 3.62 | +0.03 (+0.84%) | 35,826,070 |
| 8 Feb 2024 | CNY | 3.41 | 3.68 | 3.4 | 3.59 | 3.59 | +0.18 (+5.28%) | 34,049,710 |
| 7 Feb 2024 | CNY | 3.34 | 3.45 | 3.31 | 3.41 | 3.41 | +0.08 (+2.40%) | 28,017,480 |
| 6 Feb 2024 | CNY | 3.14 | 3.39 | 3.03 | 3.33 | 3.33 | +0.14 (+4.39%) | 32,346,990 |
| 5 Feb 2024 | CNY | 3.43 | 3.43 | 3.12 | 3.19 | 3.19 | -0.25 (-7.27%) | 41,109,290 |
| 2 Feb 2024 | CNY | 3.49 | 3.61 | 3.33 | 3.44 | 3.44 | -0.03 (-0.86%) | 29,670,750 |
| 1 Feb 2024 | CNY | 3.55 | 3.58 | 3.46 | 3.47 | 3.47 | -0.12 (-3.34%) | 27,713,040 |
| 31 Jan 2024 | CNY | 3.72 | 3.77 | 3.57 | 3.59 | 3.59 | -0.15 (-4.01%) | 29,774,720 |
| 30 Jan 2024 | CNY | 3.87 | 3.89 | 3.72 | 3.74 | 3.74 | -0.16 (-4.10%) | 32,266,910 |
| 29 Jan 2024 | CNY | 4.02 | 4.05 | 3.88 | 3.9 | 3.9 | -0.09 (-2.26%) | 43,882,550 |
| 26 Jan 2024 | CNY | 3.85 | 4.05 | 3.81 | 3.99 | 3.99 | +0.14 (+3.64%) | 54,450,630 |
| 25 Jan 2024 | CNY | 3.62 | 3.87 | 3.62 | 3.85 | 3.85 | +0.22 (+6.06%) | 46,568,760 |
| 24 Jan 2024 | CNY | 3.48 | 3.66 | 3.44 | 3.63 | 3.63 | +0.19 (+5.52%) | 35,505,140 |
| 23 Jan 2024 | CNY | 3.37 | 3.46 | 3.31 | 3.44 | 3.44 | +0.08 (+2.38%) | 13,139,620 |
| 22 Jan 2024 | CNY | 3.53 | 3.55 | 3.34 | 3.36 | 3.36 | -0.17 (-4.82%) | 13,138,860 |
| 19 Jan 2024 | CNY | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 9,165,920 |
| 18 Jan 2024 | CNY | 3.55 | 3.55 | 3.44 | 3.52 | 3.52 | -0.04 (-1.12%) | 16,447,740 |
| 17 Jan 2024 | CNY | 3.62 | 3.63 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 12,038,840 |
| 16 Jan 2024 | CNY | 3.67 | 3.71 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 10,858,270 |
| 15 Jan 2024 | CNY | 3.66 | 3.69 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 9,099,790 |
| 12 Jan 2024 | CNY | 3.68 | 3.73 | 3.66 | 3.66 | 3.66 | -0.01 (-0.27%) | 9,453,710 |
| 11 Jan 2024 | CNY | 3.64 | 3.68 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 8,183,370 |
| 10 Jan 2024 | CNY | 3.65 | 3.68 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 8,874,680 |
