| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 4.13 | 4.13 | 4.06 | 4.09 | 4.09 | -0.04 (-0.97%) | 382,805,956 |
| 18 Mar 2024 | CNY | 4.16 | 4.17 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 296,072,984 |
| 15 Mar 2024 | CNY | 4.16 | 4.2 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 303,804,340 |
| 14 Mar 2024 | CNY | 4.12 | 4.17 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 241,845,428 |
| 13 Mar 2024 | CNY | 4.13 | 4.16 | 4.11 | 4.12 | 4.12 | -0.02 (-0.48%) | 283,314,318 |
| 12 Mar 2024 | CNY | 4.23 | 4.24 | 4.14 | 4.14 | 4.14 | -0.1 (-2.36%) | 472,814,058 |
| 11 Mar 2024 | CNY | 4.27 | 4.28 | 4.21 | 4.24 | 4.24 | -0.03 (-0.70%) | 374,205,910 |
| 8 Mar 2024 | CNY | 4.27 | 4.3 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 335,741,384 |
| 7 Mar 2024 | CNY | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 327,328,697 |
| 6 Mar 2024 | CNY | 4.34 | 4.4 | 4.24 | 4.26 | 4.26 | -0.08 (-1.84%) | 425,783,690 |
| 5 Mar 2024 | CNY | 4.23 | 4.36 | 4.22 | 4.34 | 4.34 | +0.1 (+2.36%) | 432,530,191 |
| 4 Mar 2024 | CNY | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 359,837,139 |
| 1 Mar 2024 | CNY | 4.18 | 4.25 | 4.17 | 4.24 | 4.24 | +0.05 (+1.19%) | 367,474,144 |
| 29 Feb 2024 | CNY | 4.15 | 4.19 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 295,696,680 |
| 28 Feb 2024 | CNY | 4.16 | 4.19 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 390,336,077 |
| 27 Feb 2024 | CNY | 4.13 | 4.2 | 4.11 | 4.16 | 4.16 | +0.02 (+0.48%) | 310,696,508 |
| 26 Feb 2024 | CNY | 4.26 | 4.28 | 4.13 | 4.14 | 4.14 | -0.12 (-2.82%) | 427,076,834 |
| 23 Feb 2024 | CNY | 4.2 | 4.3 | 4.2 | 4.26 | 4.26 | +0.06 (+1.43%) | 369,425,619 |
| 22 Feb 2024 | CNY | 4.18 | 4.21 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 290,876,084 |
| 21 Feb 2024 | CNY | 4.14 | 4.23 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 432,909,990 |
| 20 Feb 2024 | CNY | 4.08 | 4.18 | 4.06 | 4.15 | 4.15 | +0.07 (+1.72%) | 397,118,593 |
| 19 Feb 2024 | CNY | 3.97 | 4.08 | 3.92 | 4.08 | 4.08 | +0.12 (+3.03%) | 572,990,818 |
| 8 Feb 2024 | CNY | 3.99 | 3.99 | 3.9 | 3.96 | 3.96 | -0.06 (-1.49%) | 495,683,919 |
| 7 Feb 2024 | CNY | 4.07 | 4.07 | 3.93 | 4.02 | 4.02 | -0.07 (-1.71%) | 748,710,334 |
| 6 Feb 2024 | CNY | 4.02 | 4.12 | 4.01 | 4.09 | 4.09 | +0.07 (+1.74%) | 687,823,749 |
| 5 Feb 2024 | CNY | 3.93 | 4.03 | 3.92 | 4.02 | 4.02 | +0.08 (+2.03%) | 661,851,274 |
| 2 Feb 2024 | CNY | 3.89 | 3.97 | 3.88 | 3.94 | 3.94 | +0.05 (+1.29%) | 557,629,443 |
| 1 Feb 2024 | CNY | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 328,050,261 |
| 31 Jan 2024 | CNY | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 380,667,926 |
| 30 Jan 2024 | CNY | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 354,295,063 |
