| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 4.49 | 4.93 | 4.49 | 4.93 | 4.93 | +0.45 (+10.04%) | 11,805,720 |
| 21 Mar 2024 | CNY | 4.4 | 4.51 | 4.37 | 4.48 | 4.48 | +0.08 (+1.82%) | 6,167,600 |
| 20 Mar 2024 | CNY | 4.35 | 4.4 | 4.3 | 4.4 | 4.4 | +0.04 (+0.92%) | 4,458,200 |
| 19 Mar 2024 | CNY | 4.48 | 4.55 | 4.32 | 4.36 | 4.36 | -0.02 (-0.46%) | 6,260,300 |
| 18 Mar 2024 | CNY | 4.3 | 4.41 | 4.29 | 4.38 | 4.38 | +0.09 (+2.10%) | 6,028,700 |
| 15 Mar 2024 | CNY | 4.15 | 4.31 | 4.14 | 4.29 | 4.29 | +0.14 (+3.37%) | 6,749,500 |
| 14 Mar 2024 | CNY | 4.15 | 4.19 | 4.07 | 4.15 | 4.15 | +0.02 (+0.48%) | 4,957,500 |
| 13 Mar 2024 | CNY | 4.2 | 4.21 | 4.08 | 4.13 | 4.13 | -0.08 (-1.90%) | 7,559,700 |
| 12 Mar 2024 | CNY | 4.09 | 4.41 | 4.05 | 4.21 | 4.21 | +0.15 (+3.69%) | 12,523,061 |
| 11 Mar 2024 | CNY | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,777,454 |
| 8 Mar 2024 | CNY | 4 | 4.06 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 4,013,954 |
| 7 Mar 2024 | CNY | 4.01 | 4.12 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 6,973,100 |
| 6 Mar 2024 | CNY | 3.84 | 4.02 | 3.81 | 3.98 | 3.98 | +0.13 (+3.38%) | 6,591,200 |
| 5 Mar 2024 | CNY | 4.02 | 4.02 | 3.82 | 3.85 | 3.85 | -0.19 (-4.70%) | 9,222,251 |
| 4 Mar 2024 | CNY | 4.17 | 4.18 | 3.95 | 4.04 | 4.04 | -0.05 (-1.22%) | 6,289,025 |
| 1 Mar 2024 | CNY | 4.08 | 4.28 | 4.02 | 4.09 | 4.09 | +0.01 (+0.25%) | 6,646,578 |
| 29 Feb 2024 | CNY | 3.95 | 4.1 | 3.75 | 4.08 | 4.08 | +0.12 (+3.03%) | 10,858,525 |
| 28 Feb 2024 | CNY | 4.41 | 4.5 | 3.96 | 3.96 | 3.96 | -0.44 (-10%) | 18,193,401 |
| 27 Feb 2024 | CNY | 4.56 | 4.59 | 4.29 | 4.4 | 4.4 | -0.09 (-2.00%) | 15,803,927 |
| 26 Feb 2024 | CNY | 4.09 | 4.49 | 4.09 | 4.49 | 4.49 | +0.41 (+10.05%) | 9,165,802 |
| 23 Feb 2024 | CNY | 3.91 | 4.09 | 3.91 | 4.08 | 4.08 | +0.17 (+4.35%) | 5,950,700 |
| 22 Feb 2024 | CNY | 3.75 | 3.91 | 3.71 | 3.91 | 3.91 | +0.2 (+5.39%) | 7,224,993 |
| 21 Feb 2024 | CNY | 3.61 | 3.89 | 3.56 | 3.71 | 3.71 | +0.1 (+2.77%) | 9,346,171 |
| 20 Feb 2024 | CNY | 3.58 | 3.66 | 3.39 | 3.61 | 3.61 | +0.09 (+2.56%) | 10,741,570 |
| 19 Feb 2024 | CNY | 3.18 | 3.52 | 3.18 | 3.52 | 3.52 | +0.32 (+10%) | 9,174,100 |
| 8 Feb 2024 | CNY | 2.97 | 3.25 | 2.75 | 3.2 | 3.2 | +0.17 (+5.61%) | 20,007,134 |
| 7 Feb 2024 | CNY | 3.37 | 3.45 | 3.03 | 3.03 | 3.03 | -0.34 (-10.09%) | 19,143,401 |
| 6 Feb 2024 | CNY | 3.51 | 3.59 | 3.35 | 3.37 | 3.37 | -0.35 (-9.41%) | 16,202,744 |
| 5 Feb 2024 | CNY | 4 | 4.1 | 3.72 | 3.72 | 3.72 | -0.41 (-9.93%) | 8,181,400 |
| 2 Feb 2024 | CNY | 4.46 | 4.55 | 4.03 | 4.13 | 4.13 | -0.32 (-7.19%) | 7,717,100 |
