| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 4.82 | 5.07 | 4.82 | 5.06 | 5.06 | +0.14 (+2.85%) | 23,014,302 |
| 26 Feb 2024 | CNY | 4.83 | 5.03 | 4.77 | 4.92 | 4.92 | +0.07 (+1.44%) | 25,367,440 |
| 23 Feb 2024 | CNY | 4.71 | 4.87 | 4.67 | 4.85 | 4.85 | +0.12 (+2.54%) | 24,482,375 |
| 22 Feb 2024 | CNY | 4.63 | 4.75 | 4.6 | 4.73 | 4.73 | 0.0 (0.0%) | 23,219,934 |
| 21 Feb 2024 | CNY | 4.4 | 4.87 | 4.35 | 4.73 | 4.73 | +0.28 (+6.29%) | 32,640,373 |
| 20 Feb 2024 | CNY | 4.65 | 4.66 | 4.4 | 4.45 | 4.45 | -0.07 (-1.55%) | 30,925,874 |
| 19 Feb 2024 | CNY | 4.23 | 4.52 | 4.23 | 4.52 | 4.52 | +0.41 (+9.98%) | 16,830,377 |
| 8 Feb 2024 | CNY | 3.79 | 4.13 | 3.79 | 4.11 | 4.11 | +0.35 (+9.31%) | 20,544,706 |
| 7 Feb 2024 | CNY | 4 | 4 | 3.67 | 3.76 | 3.76 | -0.25 (-6.23%) | 26,805,865 |
| 6 Feb 2024 | CNY | 3.98 | 4.23 | 3.83 | 4.01 | 4.01 | -0.25 (-5.87%) | 32,171,215 |
| 5 Feb 2024 | CNY | 4.75 | 4.8 | 4.26 | 4.26 | 4.26 | -0.47 (-9.94%) | 21,901,900 |
| 2 Feb 2024 | CNY | 4.99 | 5.36 | 4.55 | 4.73 | 4.73 | -0.21 (-4.25%) | 26,520,007 |
| 1 Feb 2024 | CNY | 5.03 | 5.1 | 4.75 | 4.94 | 4.94 | -0.17 (-3.33%) | 23,866,300 |
| 31 Jan 2024 | CNY | 5.2 | 5.56 | 5.03 | 5.11 | 5.11 | -0.16 (-3.04%) | 28,528,859 |
| 30 Jan 2024 | CNY | 5.5 | 5.53 | 5.23 | 5.27 | 5.27 | -0.29 (-5.22%) | 26,390,200 |
| 29 Jan 2024 | CNY | 5.57 | 5.84 | 5.42 | 5.56 | 5.56 | -0.01 (-0.18%) | 36,075,998 |
| 26 Jan 2024 | CNY | 5.52 | 5.69 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 28,354,775 |
| 25 Jan 2024 | CNY | 5.28 | 5.6 | 5.18 | 5.54 | 5.54 | +0.29 (+5.52%) | 34,007,700 |
| 24 Jan 2024 | CNY | 4.99 | 5.31 | 4.95 | 5.25 | 5.25 | +0.29 (+5.85%) | 27,067,472 |
| 23 Jan 2024 | CNY | 4.86 | 4.97 | 4.75 | 4.96 | 4.96 | +0.04 (+0.81%) | 12,111,429 |
| 22 Jan 2024 | CNY | 5.23 | 5.28 | 4.86 | 4.92 | 4.92 | -0.34 (-6.46%) | 11,271,058 |
| 19 Jan 2024 | CNY | 5.33 | 5.35 | 5.25 | 5.26 | 5.26 | -0.06 (-1.13%) | 5,995,702 |
| 18 Jan 2024 | CNY | 5.4 | 5.4 | 5.14 | 5.32 | 5.32 | -0.08 (-1.48%) | 14,546,070 |
| 17 Jan 2024 | CNY | 5.52 | 5.56 | 5.4 | 5.4 | 5.4 | -0.12 (-2.17%) | 6,857,832 |
| 16 Jan 2024 | CNY | 5.61 | 5.61 | 5.45 | 5.52 | 5.52 | -0.06 (-1.08%) | 8,693,890 |
| 15 Jan 2024 | CNY | 5.58 | 5.65 | 5.55 | 5.58 | 5.58 | 0.0 (0.0%) | 5,815,002 |
| 12 Jan 2024 | CNY | 5.66 | 5.69 | 5.56 | 5.58 | 5.58 | -0.09 (-1.59%) | 8,361,476 |
| 11 Jan 2024 | CNY | 5.57 | 5.71 | 5.56 | 5.67 | 5.67 | +0.1 (+1.80%) | 10,427,402 |
| 10 Jan 2024 | CNY | 5.65 | 5.65 | 5.51 | 5.57 | 5.57 | -0.1 (-1.76%) | 9,610,500 |
| 9 Jan 2024 | CNY | 5.62 | 5.73 | 5.6 | 5.67 | 5.67 | +0.04 (+0.71%) | 10,509,800 |
