| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 4.46 | 4.51 | 4.42 | 4.42 | 4.42 | -0.05 (-1.12%) | 24,552,270 |
| 27 Feb 2024 | CNY | 4.45 | 4.48 | 4.42 | 4.47 | 4.47 | +0.01 (+0.22%) | 22,277,760 |
| 26 Feb 2024 | CNY | 4.56 | 4.56 | 4.44 | 4.46 | 4.46 | -0.1 (-2.19%) | 24,619,800 |
| 23 Feb 2024 | CNY | 4.57 | 4.64 | 4.53 | 4.56 | 4.56 | -0.02 (-0.44%) | 19,931,320 |
| 22 Feb 2024 | CNY | 4.51 | 4.58 | 4.47 | 4.58 | 4.58 | +0.06 (+1.33%) | 25,380,440 |
| 21 Feb 2024 | CNY | 4.41 | 4.63 | 4.36 | 4.52 | 4.52 | +0.1 (+2.26%) | 47,732,430 |
| 20 Feb 2024 | CNY | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | +0.02 (+0.45%) | 25,169,480 |
| 19 Feb 2024 | CNY | 4.36 | 4.42 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 36,625,910 |
| 8 Feb 2024 | CNY | 4.36 | 4.43 | 4.31 | 4.34 | 4.34 | -0.02 (-0.46%) | 45,729,290 |
| 7 Feb 2024 | CNY | 4.26 | 4.37 | 4.25 | 4.36 | 4.36 | +0.09 (+2.11%) | 44,030,060 |
| 6 Feb 2024 | CNY | 4.1 | 4.31 | 4.09 | 4.27 | 4.27 | +0.14 (+3.39%) | 40,693,900 |
| 5 Feb 2024 | CNY | 4.15 | 4.22 | 4.04 | 4.13 | 4.13 | -0.05 (-1.20%) | 47,709,720 |
| 2 Feb 2024 | CNY | 4.27 | 4.32 | 4.1 | 4.18 | 4.18 | -0.11 (-2.56%) | 33,978,140 |
| 1 Feb 2024 | CNY | 4.3 | 4.36 | 4.22 | 4.29 | 4.29 | -0.01 (-0.23%) | 29,328,970 |
| 31 Jan 2024 | CNY | 4.34 | 4.39 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 26,395,420 |
| 30 Jan 2024 | CNY | 4.4 | 4.44 | 4.33 | 4.35 | 4.35 | -0.07 (-1.58%) | 22,445,900 |
| 29 Jan 2024 | CNY | 4.49 | 4.52 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 37,179,860 |
| 26 Jan 2024 | CNY | 4.38 | 4.51 | 4.37 | 4.47 | 4.47 | +0.09 (+2.05%) | 36,967,760 |
| 25 Jan 2024 | CNY | 4.32 | 4.39 | 4.31 | 4.38 | 4.38 | +0.04 (+0.92%) | 33,412,490 |
| 24 Jan 2024 | CNY | 4.27 | 4.34 | 4.2 | 4.34 | 4.34 | +0.08 (+1.88%) | 27,961,390 |
| 23 Jan 2024 | CNY | 4.2 | 4.28 | 4.17 | 4.26 | 4.26 | +0.04 (+0.95%) | 30,819,730 |
| 22 Jan 2024 | CNY | 4.35 | 4.35 | 4.19 | 4.22 | 4.22 | -0.12 (-2.76%) | 27,694,600 |
| 19 Jan 2024 | CNY | 4.38 | 4.4 | 4.29 | 4.34 | 4.34 | -0.03 (-0.69%) | 20,538,210 |
| 18 Jan 2024 | CNY | 4.35 | 4.38 | 4.25 | 4.37 | 4.37 | -0.01 (-0.23%) | 28,562,660 |
| 17 Jan 2024 | CNY | 4.44 | 4.47 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 19,674,970 |
| 16 Jan 2024 | CNY | 4.39 | 4.47 | 4.37 | 4.44 | 4.44 | +0.04 (+0.91%) | 34,031,560 |
| 15 Jan 2024 | CNY | 4.36 | 4.41 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 26,885,660 |
| 12 Jan 2024 | CNY | 4.29 | 4.4 | 4.29 | 4.37 | 4.37 | +0.07 (+1.63%) | 27,090,200 |
| 11 Jan 2024 | CNY | 4.25 | 4.33 | 4.24 | 4.3 | 4.3 | +0.04 (+0.94%) | 16,073,050 |
| 10 Jan 2024 | CNY | 4.28 | 4.31 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 16,062,620 |
