| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 12,643,660 |
| 15 Mar 2024 | CNY | 3.43 | 3.45 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 9,844,892 |
| 14 Mar 2024 | CNY | 3.45 | 3.49 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 10,024,922 |
| 13 Mar 2024 | CNY | 3.53 | 3.54 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 10,399,270 |
| 12 Mar 2024 | CNY | 3.45 | 3.53 | 3.45 | 3.52 | 3.52 | +0.06 (+1.73%) | 12,606,901 |
| 11 Mar 2024 | CNY | 3.33 | 3.46 | 3.33 | 3.46 | 3.46 | +0.12 (+3.59%) | 14,872,668 |
| 8 Mar 2024 | CNY | 3.35 | 3.38 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 13,259,540 |
| 7 Mar 2024 | CNY | 3.39 | 3.43 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 11,840,370 |
| 6 Mar 2024 | CNY | 3.43 | 3.46 | 3.37 | 3.41 | 3.41 | -0.01 (-0.29%) | 10,001,736 |
| 5 Mar 2024 | CNY | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -0.08 (-2.29%) | 14,411,190 |
| 4 Mar 2024 | CNY | 3.6 | 3.6 | 3.48 | 3.5 | 3.5 | -0.09 (-2.51%) | 15,303,150 |
| 1 Mar 2024 | CNY | 3.59 | 3.69 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 19,170,014 |
| 29 Feb 2024 | CNY | 3.44 | 3.57 | 3.43 | 3.57 | 3.57 | +0.1 (+2.88%) | 17,456,983 |
| 28 Feb 2024 | CNY | 3.58 | 3.69 | 3.45 | 3.47 | 3.47 | -0.12 (-3.34%) | 28,425,843 |
| 27 Feb 2024 | CNY | 3.45 | 3.59 | 3.43 | 3.59 | 3.59 | +0.12 (+3.46%) | 18,286,151 |
| 26 Feb 2024 | CNY | 3.44 | 3.52 | 3.39 | 3.47 | 3.47 | +0.03 (+0.87%) | 22,654,659 |
| 23 Feb 2024 | CNY | 3.41 | 3.45 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 16,881,101 |
| 22 Feb 2024 | CNY | 3.41 | 3.46 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 14,552,239 |
| 21 Feb 2024 | CNY | 3.31 | 3.52 | 3.3 | 3.42 | 3.42 | +0.08 (+2.40%) | 23,349,328 |
| 20 Feb 2024 | CNY | 3.42 | 3.45 | 3.31 | 3.34 | 3.34 | -0.07 (-2.05%) | 21,333,168 |
| 19 Feb 2024 | CNY | 3.72 | 3.72 | 3.37 | 3.41 | 3.41 | -0.19 (-5.28%) | 42,209,888 |
| 8 Feb 2024 | CNY | 3.27 | 3.6 | 3.27 | 3.6 | 3.6 | +0.33 (+10.09%) | 26,720,058 |
| 7 Feb 2024 | CNY | 3.08 | 3.28 | 3.06 | 3.27 | 3.27 | +0.19 (+6.17%) | 36,671,640 |
| 6 Feb 2024 | CNY | 2.9 | 3.1 | 2.78 | 3.08 | 3.08 | +0.15 (+5.12%) | 30,178,835 |
| 5 Feb 2024 | CNY | 3.2 | 3.22 | 2.88 | 2.93 | 2.93 | -0.27 (-8.44%) | 30,798,880 |
| 2 Feb 2024 | CNY | 3.29 | 3.37 | 3.09 | 3.2 | 3.2 | -0.07 (-2.14%) | 23,062,346 |
| 1 Feb 2024 | CNY | 3.32 | 3.36 | 3.23 | 3.27 | 3.27 | -0.06 (-1.80%) | 22,787,144 |
| 31 Jan 2024 | CNY | 3.5 | 3.53 | 3.29 | 3.33 | 3.33 | -0.22 (-6.20%) | 29,571,092 |
| 30 Jan 2024 | CNY | 3.66 | 3.68 | 3.53 | 3.55 | 3.55 | -0.14 (-3.79%) | 16,915,500 |
| 29 Jan 2024 | CNY | 3.81 | 3.84 | 3.65 | 3.69 | 3.69 | -0.12 (-3.15%) | 19,084,300 |
