| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.26 | 5.44 | 5.24 | 5.36 | 5.36 | +0.1 (+1.90%) | 40,487,400 |
| 27 Feb 2024 | CNY | 5.22 | 5.28 | 5.21 | 5.26 | 5.26 | +0.01 (+0.19%) | 12,462,700 |
| 26 Feb 2024 | CNY | 5.35 | 5.36 | 5.23 | 5.25 | 5.25 | -0.1 (-1.87%) | 18,601,100 |
| 23 Feb 2024 | CNY | 5.32 | 5.4 | 5.32 | 5.35 | 5.35 | +0.02 (+0.38%) | 17,048,700 |
| 22 Feb 2024 | CNY | 5.29 | 5.35 | 5.27 | 5.33 | 5.33 | +0.01 (+0.19%) | 17,516,200 |
| 21 Feb 2024 | CNY | 5.2 | 5.45 | 5.18 | 5.32 | 5.32 | +0.09 (+1.72%) | 32,386,390 |
| 20 Feb 2024 | CNY | 5.2 | 5.26 | 5.18 | 5.23 | 5.23 | 0.0 (0.0%) | 20,508,160 |
| 19 Feb 2024 | CNY | 5.3 | 5.3 | 5.16 | 5.23 | 5.23 | -0.04 (-0.76%) | 23,803,730 |
| 8 Feb 2024 | CNY | 5.25 | 5.37 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 33,018,200 |
| 7 Feb 2024 | CNY | 5.06 | 5.27 | 5.06 | 5.26 | 5.26 | +0.18 (+3.54%) | 40,763,170 |
| 6 Feb 2024 | CNY | 4.9 | 5.14 | 4.87 | 5.08 | 5.08 | +0.13 (+2.63%) | 28,962,350 |
| 5 Feb 2024 | CNY | 4.96 | 5.02 | 4.81 | 4.95 | 4.95 | -0.04 (-0.80%) | 29,130,960 |
| 2 Feb 2024 | CNY | 5.03 | 5.12 | 4.86 | 4.99 | 4.99 | -0.02 (-0.40%) | 22,019,010 |
| 1 Feb 2024 | CNY | 5.05 | 5.1 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 17,049,830 |
| 31 Jan 2024 | CNY | 5.15 | 5.2 | 5.05 | 5.08 | 5.08 | -0.07 (-1.36%) | 16,163,300 |
| 30 Jan 2024 | CNY | 5.22 | 5.26 | 5.15 | 5.15 | 5.15 | -0.12 (-2.28%) | 16,008,500 |
| 29 Jan 2024 | CNY | 5.3 | 5.36 | 5.24 | 5.27 | 5.27 | -0.03 (-0.57%) | 24,561,520 |
| 26 Jan 2024 | CNY | 5.28 | 5.44 | 5.26 | 5.3 | 5.3 | +0.12 (+2.32%) | 32,297,810 |
| 25 Jan 2024 | CNY | 5.08 | 5.2 | 5.08 | 5.18 | 5.18 | +0.1 (+1.97%) | 17,681,290 |
| 24 Jan 2024 | CNY | 4.96 | 5.12 | 4.94 | 5.08 | 5.08 | +0.13 (+2.63%) | 16,881,210 |
| 23 Jan 2024 | CNY | 4.94 | 4.99 | 4.84 | 4.95 | 4.95 | +0.01 (+0.20%) | 15,154,260 |
| 22 Jan 2024 | CNY | 5.13 | 5.14 | 4.91 | 4.94 | 4.94 | -0.17 (-3.33%) | 17,227,750 |
| 19 Jan 2024 | CNY | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 9,219,910 |
| 18 Jan 2024 | CNY | 5.16 | 5.18 | 5.01 | 5.15 | 5.15 | -0.04 (-0.77%) | 17,046,160 |
| 17 Jan 2024 | CNY | 5.24 | 5.28 | 5.18 | 5.19 | 5.19 | -0.05 (-0.95%) | 14,180,240 |
| 16 Jan 2024 | CNY | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 13,677,310 |
| 15 Jan 2024 | CNY | 5.17 | 5.22 | 5.15 | 5.21 | 5.21 | +0.02 (+0.39%) | 8,821,100 |
| 12 Jan 2024 | CNY | 5.13 | 5.24 | 5.13 | 5.19 | 5.19 | +0.05 (+0.97%) | 10,868,700 |
| 11 Jan 2024 | CNY | 5.1 | 5.16 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 8,449,960 |
| 10 Jan 2024 | CNY | 5.13 | 5.15 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 7,343,160 |
