| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.73 | 4.88 | 4.59 | 4.6 | 4.6 | -0.12 (-2.54%) | 15,443,030 |
| 27 Feb 2024 | CNY | 4.65 | 4.73 | 4.63 | 4.72 | 4.72 | +0.06 (+1.29%) | 9,620,290 |
| 26 Feb 2024 | CNY | 4.68 | 4.77 | 4.6 | 4.66 | 4.66 | -0.05 (-1.06%) | 13,254,370 |
| 23 Feb 2024 | CNY | 4.67 | 4.72 | 4.57 | 4.71 | 4.71 | +0.04 (+0.86%) | 10,034,000 |
| 22 Feb 2024 | CNY | 4.64 | 4.76 | 4.62 | 4.67 | 4.67 | -0.05 (-1.06%) | 10,903,350 |
| 21 Feb 2024 | CNY | 4.6 | 4.84 | 4.56 | 4.72 | 4.72 | +0.09 (+1.94%) | 9,918,550 |
| 20 Feb 2024 | CNY | 4.61 | 4.65 | 4.47 | 4.63 | 4.63 | +0.02 (+0.43%) | 13,684,620 |
| 19 Feb 2024 | CNY | 4.66 | 4.71 | 4.54 | 4.61 | 4.61 | -0.03 (-0.65%) | 20,223,640 |
| 8 Feb 2024 | CNY | 4.45 | 4.71 | 4.34 | 4.64 | 4.64 | +0.21 (+4.74%) | 22,905,460 |
| 7 Feb 2024 | CNY | 4.07 | 4.44 | 4.04 | 4.43 | 4.43 | +0.38 (+9.38%) | 26,848,390 |
| 6 Feb 2024 | CNY | 3.8 | 4.19 | 3.63 | 4.05 | 4.05 | +0.23 (+6.02%) | 17,686,620 |
| 5 Feb 2024 | CNY | 4.16 | 4.17 | 3.77 | 3.82 | 3.82 | -0.37 (-8.83%) | 17,608,700 |
| 2 Feb 2024 | CNY | 4.35 | 4.43 | 4.07 | 4.19 | 4.19 | -0.14 (-3.23%) | 15,388,080 |
| 1 Feb 2024 | CNY | 4.43 | 4.46 | 4.29 | 4.33 | 4.33 | -0.11 (-2.48%) | 12,450,660 |
| 31 Jan 2024 | CNY | 4.65 | 4.69 | 4.43 | 4.44 | 4.44 | -0.21 (-4.52%) | 11,533,300 |
| 30 Jan 2024 | CNY | 4.83 | 4.85 | 4.6 | 4.65 | 4.65 | -0.23 (-4.71%) | 10,597,400 |
| 29 Jan 2024 | CNY | 5.01 | 5.06 | 4.82 | 4.88 | 4.88 | -0.18 (-3.56%) | 15,082,840 |
| 26 Jan 2024 | CNY | 4.98 | 5.16 | 4.93 | 5.06 | 5.06 | +0.06 (+1.20%) | 17,439,350 |
| 25 Jan 2024 | CNY | 4.76 | 5.04 | 4.74 | 5 | 5 | +0.25 (+5.26%) | 17,815,890 |
| 24 Jan 2024 | CNY | 4.55 | 4.96 | 4.54 | 4.75 | 4.75 | +0.21 (+4.63%) | 16,667,300 |
| 23 Jan 2024 | CNY | 4.43 | 4.56 | 4.34 | 4.54 | 4.54 | +0.07 (+1.57%) | 7,451,810 |
| 22 Jan 2024 | CNY | 4.63 | 4.69 | 4.42 | 4.47 | 4.47 | -0.19 (-4.08%) | 9,131,420 |
| 19 Jan 2024 | CNY | 4.73 | 4.73 | 4.63 | 4.66 | 4.66 | -0.05 (-1.06%) | 6,034,220 |
| 18 Jan 2024 | CNY | 4.84 | 4.84 | 4.6 | 4.71 | 4.71 | -0.14 (-2.89%) | 8,218,900 |
| 17 Jan 2024 | CNY | 4.88 | 4.94 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 5,792,160 |
| 16 Jan 2024 | CNY | 4.89 | 4.97 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 6,352,880 |
| 15 Jan 2024 | CNY | 4.87 | 4.92 | 4.8 | 4.88 | 4.88 | +0.05 (+1.04%) | 6,759,950 |
| 12 Jan 2024 | CNY | 4.83 | 4.92 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 5,710,110 |
| 11 Jan 2024 | CNY | 4.8 | 4.85 | 4.77 | 4.84 | 4.84 | +0.01 (+0.21%) | 4,057,650 |
| 10 Jan 2024 | CNY | 4.85 | 4.86 | 4.75 | 4.83 | 4.83 | +0.02 (+0.42%) | 3,798,800 |
