| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.42 | 3.5 | 3.18 | 3.2 | 3.2 | -0.22 (-6.43%) | 21,719,810 |
| 27 Feb 2024 | CNY | 3.33 | 3.43 | 3.27 | 3.42 | 3.42 | +0.1 (+3.01%) | 12,759,880 |
| 26 Feb 2024 | CNY | 3.28 | 3.4 | 3.22 | 3.32 | 3.32 | +0.05 (+1.53%) | 14,186,440 |
| 23 Feb 2024 | CNY | 3.17 | 3.29 | 3.13 | 3.27 | 3.27 | +0.12 (+3.81%) | 15,816,890 |
| 22 Feb 2024 | CNY | 3.06 | 3.15 | 3.03 | 3.15 | 3.15 | +0.1 (+3.28%) | 14,134,950 |
| 21 Feb 2024 | CNY | 2.98 | 3.15 | 2.92 | 3.05 | 3.05 | +0.07 (+2.35%) | 18,369,370 |
| 20 Feb 2024 | CNY | 2.92 | 2.99 | 2.84 | 2.98 | 2.98 | +0.06 (+2.05%) | 18,460,160 |
| 19 Feb 2024 | CNY | 2.73 | 2.96 | 2.71 | 2.92 | 2.92 | +0.2 (+7.35%) | 30,463,750 |
| 8 Feb 2024 | CNY | 2.59 | 2.77 | 2.38 | 2.72 | 2.72 | +0.09 (+3.42%) | 36,661,410 |
| 7 Feb 2024 | CNY | 2.91 | 2.91 | 2.63 | 2.63 | 2.63 | -0.29 (-9.93%) | 34,198,110 |
| 6 Feb 2024 | CNY | 2.89 | 3.05 | 2.74 | 2.92 | 2.92 | -0.12 (-3.95%) | 27,904,300 |
| 5 Feb 2024 | CNY | 3.36 | 3.36 | 3.04 | 3.04 | 3.04 | -0.34 (-10.06%) | 20,260,510 |
| 2 Feb 2024 | CNY | 3.53 | 3.59 | 3.26 | 3.38 | 3.38 | -0.13 (-3.70%) | 17,977,770 |
| 1 Feb 2024 | CNY | 3.58 | 3.63 | 3.44 | 3.51 | 3.51 | -0.14 (-3.84%) | 25,587,510 |
| 31 Jan 2024 | CNY | 3.77 | 3.88 | 3.59 | 3.65 | 3.65 | -0.34 (-8.52%) | 28,953,830 |
| 30 Jan 2024 | CNY | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 20,657,330 |
| 29 Jan 2024 | CNY | 4.15 | 4.23 | 4.03 | 4.04 | 4.04 | -0.14 (-3.35%) | 20,716,580 |
| 26 Jan 2024 | CNY | 4.21 | 4.3 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 25,327,030 |
| 25 Jan 2024 | CNY | 4.25 | 4.27 | 4.11 | 4.22 | 4.22 | -0.03 (-0.71%) | 34,801,090 |
| 24 Jan 2024 | CNY | 4.06 | 4.32 | 4.06 | 4.25 | 4.25 | +0.2 (+4.94%) | 49,562,010 |
| 23 Jan 2024 | CNY | 3.98 | 4.1 | 3.85 | 4.05 | 4.05 | -0.1 (-2.41%) | 48,671,730 |
| 22 Jan 2024 | CNY | 4.41 | 4.71 | 4.06 | 4.15 | 4.15 | -0.36 (-7.98%) | 69,372,190 |
| 19 Jan 2024 | CNY | 4.31 | 4.8 | 4.16 | 4.51 | 4.51 | +0.11 (+2.50%) | 78,413,840 |
| 18 Jan 2024 | CNY | 4.37 | 4.59 | 4.37 | 4.4 | 4.4 | -0.46 (-9.47%) | 85,219,050 |
| 17 Jan 2024 | CNY | 4.86 | 4.92 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 14,242,900 |
| 16 Jan 2024 | CNY | 5.61 | 5.76 | 5.01 | 5.4 | 5.4 | +0.16 (+3.05%) | 115,485,940 |
| 15 Jan 2024 | CNY | 5 | 5.24 | 4.78 | 5.24 | 5.24 | +0.48 (+10.08%) | 30,596,190 |
| 12 Jan 2024 | CNY | 4.33 | 4.76 | 4.1 | 4.76 | 4.76 | +0.43 (+9.93%) | 50,905,480 |
| 11 Jan 2024 | CNY | 3.96 | 4.33 | 3.94 | 4.33 | 4.33 | +0.39 (+9.90%) | 23,011,240 |
| 10 Jan 2024 | CNY | 3.9 | 3.96 | 3.83 | 3.94 | 3.94 | +0.04 (+1.03%) | 11,025,510 |
