| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 20,499,247 |
| 22 Feb 2024 | CNY | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 18,719,335 |
| 21 Feb 2024 | CNY | 3.12 | 3.19 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 23,412,767 |
| 20 Feb 2024 | CNY | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | 0.0 (0.0%) | 23,465,666 |
| 19 Feb 2024 | CNY | 3.17 | 3.21 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 42,524,137 |
| 8 Feb 2024 | CNY | 3.14 | 3.24 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 51,978,943 |
| 7 Feb 2024 | CNY | 3.02 | 3.15 | 2.98 | 3.14 | 3.14 | +0.12 (+3.97%) | 48,252,921 |
| 6 Feb 2024 | CNY | 2.89 | 3.04 | 2.87 | 3.02 | 3.02 | +0.1 (+3.42%) | 39,468,811 |
| 5 Feb 2024 | CNY | 2.96 | 2.99 | 2.85 | 2.92 | 2.92 | -0.07 (-2.34%) | 46,191,000 |
| 2 Feb 2024 | CNY | 3.02 | 3.07 | 2.91 | 2.99 | 2.99 | -0.02 (-0.66%) | 28,218,213 |
| 1 Feb 2024 | CNY | 3.03 | 3.08 | 2.99 | 3.01 | 3.01 | -0.04 (-1.31%) | 26,912,500 |
| 31 Jan 2024 | CNY | 3.07 | 3.11 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 25,271,400 |
| 30 Jan 2024 | CNY | 3.14 | 3.15 | 3.07 | 3.07 | 3.07 | -0.07 (-2.23%) | 28,766,000 |
| 29 Jan 2024 | CNY | 3.17 | 3.2 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 25,711,599 |
| 26 Jan 2024 | CNY | 3.1 | 3.16 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 31,639,032 |
| 25 Jan 2024 | CNY | 3.03 | 3.1 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 26,642,900 |
| 24 Jan 2024 | CNY | 2.91 | 3.02 | 2.9 | 3.02 | 3.02 | +0.12 (+4.14%) | 32,521,720 |
| 23 Jan 2024 | CNY | 2.84 | 2.93 | 2.8 | 2.9 | 2.9 | +0.04 (+1.40%) | 22,250,545 |
| 22 Jan 2024 | CNY | 3.02 | 3.03 | 2.84 | 2.86 | 2.86 | -0.17 (-5.61%) | 35,444,653 |
| 19 Jan 2024 | CNY | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 18,652,300 |
| 18 Jan 2024 | CNY | 3.09 | 3.09 | 2.98 | 3.04 | 3.04 | -0.06 (-1.94%) | 43,284,888 |
| 17 Jan 2024 | CNY | 3.14 | 3.15 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 14,170,700 |
| 16 Jan 2024 | CNY | 3.15 | 3.16 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 14,446,585 |
| 15 Jan 2024 | CNY | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 14,356,000 |
| 12 Jan 2024 | CNY | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 13,328,200 |
| 11 Jan 2024 | CNY | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 12,074,800 |
| 10 Jan 2024 | CNY | 3.09 | 3.12 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 13,601,537 |
| 9 Jan 2024 | CNY | 3.08 | 3.12 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 17,993,400 |
| 8 Jan 2024 | CNY | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 21,895,500 |
| 5 Jan 2024 | CNY | 3.17 | 3.18 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 21,243,393 |
