| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 3.38 | 3.41 | 3.36 | 3.41 | 3.41 | +0.03 (+0.89%) | 38,415,865 |
| 15 Mar 2024 | CNY | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | +0.03 (+0.90%) | 33,656,300 |
| 14 Mar 2024 | CNY | 3.37 | 3.4 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 33,836,840 |
| 13 Mar 2024 | CNY | 3.4 | 3.41 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 34,040,400 |
| 12 Mar 2024 | CNY | 3.44 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 46,096,069 |
| 11 Mar 2024 | CNY | 3.37 | 3.44 | 3.37 | 3.43 | 3.43 | +0.08 (+2.39%) | 54,722,434 |
| 8 Mar 2024 | CNY | 3.31 | 3.39 | 3.31 | 3.35 | 3.35 | +0.04 (+1.21%) | 43,316,549 |
| 7 Mar 2024 | CNY | 3.35 | 3.37 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 39,170,100 |
| 6 Mar 2024 | CNY | 3.29 | 3.38 | 3.28 | 3.35 | 3.35 | +0.06 (+1.82%) | 44,961,368 |
| 5 Mar 2024 | CNY | 3.33 | 3.34 | 3.29 | 3.29 | 3.29 | -0.06 (-1.79%) | 43,930,071 |
| 4 Mar 2024 | CNY | 3.36 | 3.4 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 44,208,150 |
| 1 Mar 2024 | CNY | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | +0.04 (+1.20%) | 60,600,774 |
| 29 Feb 2024 | CNY | 3.23 | 3.34 | 3.22 | 3.33 | 3.33 | +0.07 (+2.15%) | 67,774,995 |
| 28 Feb 2024 | CNY | 3.29 | 3.46 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 108,317,133 |
| 27 Feb 2024 | CNY | 3.22 | 3.29 | 3.2 | 3.29 | 3.29 | +0.05 (+1.54%) | 64,055,872 |
| 26 Feb 2024 | CNY | 3.23 | 3.26 | 3.18 | 3.24 | 3.24 | +0.03 (+0.93%) | 70,943,249 |
| 23 Feb 2024 | CNY | 3.18 | 3.24 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 59,654,611 |
| 22 Feb 2024 | CNY | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 46,427,066 |
| 21 Feb 2024 | CNY | 3.12 | 3.22 | 3.09 | 3.16 | 3.16 | +0.02 (+0.64%) | 62,348,540 |
| 20 Feb 2024 | CNY | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | -0.01 (-0.32%) | 51,587,842 |
| 19 Feb 2024 | CNY | 3.28 | 3.29 | 3.14 | 3.15 | 3.15 | -0.08 (-2.48%) | 73,332,813 |
| 8 Feb 2024 | CNY | 3.17 | 3.4 | 3.14 | 3.23 | 3.23 | +0.08 (+2.54%) | 92,429,270 |
| 7 Feb 2024 | CNY | 2.96 | 3.15 | 2.94 | 3.15 | 3.15 | +0.17 (+5.70%) | 95,519,167 |
| 6 Feb 2024 | CNY | 2.68 | 2.98 | 2.65 | 2.98 | 2.98 | +0.22 (+7.97%) | 65,686,575 |
| 5 Feb 2024 | CNY | 2.91 | 2.92 | 2.68 | 2.76 | 2.76 | -0.18 (-6.12%) | 76,591,500 |
| 2 Feb 2024 | CNY | 3.06 | 3.11 | 2.83 | 2.94 | 2.94 | -0.13 (-4.23%) | 69,686,764 |
| 1 Feb 2024 | CNY | 3.13 | 3.17 | 3.06 | 3.07 | 3.07 | -0.1 (-3.15%) | 57,417,505 |
| 31 Jan 2024 | CNY | 3.25 | 3.3 | 3.1 | 3.17 | 3.17 | -0.08 (-2.46%) | 78,588,301 |
| 30 Jan 2024 | CNY | 3.3 | 3.36 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 46,929,145 |
| 29 Jan 2024 | CNY | 3.41 | 3.41 | 3.32 | 3.32 | 3.32 | -0.07 (-2.06%) | 35,792,744 |
