| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 3.08 | 3.1 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 104,444,240 |
| 27 Feb 2024 | CNY | 3.07 | 3.1 | 3.04 | 3.09 | 3.09 | +0.01 (+0.32%) | 93,506,590 |
| 26 Feb 2024 | CNY | 3.14 | 3.16 | 3.07 | 3.08 | 3.08 | -0.06 (-1.91%) | 82,323,720 |
| 23 Feb 2024 | CNY | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.02 (-0.63%) | 52,609,940 |
| 22 Feb 2024 | CNY | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 53,050,200 |
| 21 Feb 2024 | CNY | 3.12 | 3.19 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 79,551,710 |
| 20 Feb 2024 | CNY | 3.13 | 3.17 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 73,516,230 |
| 19 Feb 2024 | CNY | 3.12 | 3.14 | 3.08 | 3.13 | 3.13 | +0.06 (+1.95%) | 87,107,100 |
| 8 Feb 2024 | CNY | 3.09 | 3.15 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 94,505,860 |
| 7 Feb 2024 | CNY | 2.96 | 3.07 | 2.94 | 3.05 | 3.05 | +0.11 (+3.74%) | 84,306,860 |
| 6 Feb 2024 | CNY | 2.78 | 2.99 | 2.72 | 2.94 | 2.94 | +0.14 (+5.00%) | 78,593,070 |
| 5 Feb 2024 | CNY | 2.8 | 2.87 | 2.68 | 2.8 | 2.8 | -0.05 (-1.75%) | 93,196,360 |
| 2 Feb 2024 | CNY | 2.95 | 2.97 | 2.77 | 2.85 | 2.85 | -0.13 (-4.36%) | 105,295,480 |
| 1 Feb 2024 | CNY | 3.01 | 3.07 | 2.95 | 2.98 | 2.98 | -0.05 (-1.65%) | 63,233,160 |
| 31 Jan 2024 | CNY | 3.04 | 3.12 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 62,822,720 |
| 30 Jan 2024 | CNY | 3.11 | 3.18 | 3.05 | 3.05 | 3.05 | -0.09 (-2.87%) | 64,671,250 |
| 29 Jan 2024 | CNY | 3.21 | 3.22 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 58,577,970 |
| 26 Jan 2024 | CNY | 3.15 | 3.23 | 3.12 | 3.18 | 3.18 | +0.01 (+0.32%) | 74,866,570 |
| 25 Jan 2024 | CNY | 3.17 | 3.24 | 3.12 | 3.17 | 3.17 | +0.07 (+2.26%) | 114,930,630 |
| 24 Jan 2024 | CNY | 3.02 | 3.12 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 74,563,160 |
| 23 Jan 2024 | CNY | 2.92 | 3.04 | 2.88 | 3.02 | 3.02 | +0.06 (+2.03%) | 67,652,670 |
| 22 Jan 2024 | CNY | 3.1 | 3.12 | 2.94 | 2.96 | 2.96 | -0.14 (-4.52%) | 93,597,830 |
| 19 Jan 2024 | CNY | 3.16 | 3.17 | 3.06 | 3.1 | 3.1 | -0.07 (-2.21%) | 100,635,350 |
| 18 Jan 2024 | CNY | 3.11 | 3.22 | 3.07 | 3.17 | 3.17 | +0.05 (+1.60%) | 111,761,720 |
| 17 Jan 2024 | CNY | 3.19 | 3.22 | 3.11 | 3.12 | 3.12 | -0.09 (-2.80%) | 84,207,680 |
| 16 Jan 2024 | CNY | 3.18 | 3.21 | 3.1 | 3.21 | 3.21 | +0.01 (+0.31%) | 152,187,340 |
| 15 Jan 2024 | CNY | 3.11 | 3.35 | 3.11 | 3.2 | 3.2 | +0.15 (+4.92%) | 253,290,360 |
| 12 Jan 2024 | CNY | 2.97 | 3.08 | 2.96 | 3.05 | 3.05 | +0.1 (+3.39%) | 127,225,960 |
| 11 Jan 2024 | CNY | 2.95 | 2.98 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 54,285,810 |
| 10 Jan 2024 | CNY | 2.95 | 3 | 2.91 | 2.96 | 2.96 | +0.01 (+0.34%) | 65,639,940 |
