| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.51 | 4.72 | 4.5 | 4.52 | 4.52 | +0.01 (+0.22%) | 242,801,410 |
| 27 Feb 2024 | CNY | 4.38 | 4.53 | 4.37 | 4.51 | 4.51 | +0.08 (+1.81%) | 112,903,340 |
| 26 Feb 2024 | CNY | 4.44 | 4.56 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 133,185,850 |
| 23 Feb 2024 | CNY | 4.44 | 4.46 | 4.41 | 4.44 | 4.44 | 0.0 (0.0%) | 75,949,180 |
| 22 Feb 2024 | CNY | 4.37 | 4.45 | 4.36 | 4.44 | 4.44 | +0.05 (+1.14%) | 106,258,490 |
| 21 Feb 2024 | CNY | 4.37 | 4.48 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 147,302,920 |
| 20 Feb 2024 | CNY | 4.39 | 4.44 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 89,503,940 |
| 19 Feb 2024 | CNY | 4.29 | 4.42 | 4.28 | 4.4 | 4.4 | +0.1 (+2.33%) | 153,962,770 |
| 8 Feb 2024 | CNY | 4.3 | 4.33 | 4.21 | 4.3 | 4.3 | +0.01 (+0.23%) | 147,962,000 |
| 7 Feb 2024 | CNY | 4.25 | 4.32 | 4.21 | 4.29 | 4.29 | +0.1 (+2.39%) | 172,673,080 |
| 6 Feb 2024 | CNY | 4.04 | 4.23 | 4.02 | 4.19 | 4.19 | +0.1 (+2.44%) | 136,057,540 |
| 5 Feb 2024 | CNY | 4.14 | 4.19 | 3.99 | 4.09 | 4.09 | -0.09 (-2.15%) | 154,500,430 |
| 2 Feb 2024 | CNY | 4.16 | 4.28 | 4.02 | 4.18 | 4.18 | +0.02 (+0.48%) | 155,009,360 |
| 1 Feb 2024 | CNY | 4.15 | 4.26 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 93,927,140 |
| 31 Jan 2024 | CNY | 4.27 | 4.31 | 4.15 | 4.19 | 4.19 | -0.16 (-3.68%) | 174,848,550 |
| 30 Jan 2024 | CNY | 4.32 | 4.47 | 4.29 | 4.35 | 4.35 | +0.01 (+0.23%) | 167,294,230 |
| 29 Jan 2024 | CNY | 4.35 | 4.41 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 144,168,240 |
| 26 Jan 2024 | CNY | 4.3 | 4.39 | 4.29 | 4.35 | 4.35 | +0.02 (+0.46%) | 162,574,580 |
| 25 Jan 2024 | CNY | 4.1 | 4.35 | 4.1 | 4.33 | 4.33 | +0.21 (+5.10%) | 207,223,250 |
| 24 Jan 2024 | CNY | 4.01 | 4.12 | 4 | 4.12 | 4.12 | +0.15 (+3.78%) | 101,820,580 |
| 23 Jan 2024 | CNY | 3.97 | 4 | 3.91 | 3.97 | 3.97 | -0.02 (-0.50%) | 75,934,630 |
| 22 Jan 2024 | CNY | 4.08 | 4.09 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 101,368,030 |
| 19 Jan 2024 | CNY | 4.05 | 4.11 | 4.02 | 4.09 | 4.09 | +0.02 (+0.49%) | 80,618,500 |
| 18 Jan 2024 | CNY | 4.08 | 4.09 | 3.9 | 4.07 | 4.07 | -0.04 (-0.97%) | 139,374,530 |
| 17 Jan 2024 | CNY | 4.17 | 4.18 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 61,250,950 |
| 16 Jan 2024 | CNY | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 80,250,130 |
| 15 Jan 2024 | CNY | 4.12 | 4.17 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 62,733,240 |
| 12 Jan 2024 | CNY | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | +0.06 (+1.47%) | 88,309,500 |
| 11 Jan 2024 | CNY | 4 | 4.09 | 3.99 | 4.08 | 4.08 | +0.07 (+1.75%) | 75,480,420 |
| 10 Jan 2024 | CNY | 4.01 | 4.04 | 3.95 | 4.01 | 4.01 | -0.01 (-0.25%) | 55,361,570 |
