| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 4.13 | 4.43 | 4.02 | 4.07 | 4.07 | +0.01 (+0.25%) | 14,481,957 |
| 13 Mar 2024 | CNY | 4.22 | 4.29 | 4.02 | 4.06 | 4.06 | -0.15 (-3.56%) | 16,068,513 |
| 12 Mar 2024 | CNY | 3.87 | 4.21 | 3.85 | 4.21 | 4.21 | +0.38 (+9.92%) | 11,340,684 |
| 11 Mar 2024 | CNY | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,160,242 |
| 8 Mar 2024 | CNY | 3.94 | 3.98 | 3.81 | 3.84 | 3.84 | -0.14 (-3.52%) | 7,674,695 |
| 7 Mar 2024 | CNY | 4.12 | 4.42 | 3.95 | 3.98 | 3.98 | -0.11 (-2.69%) | 12,611,169 |
| 6 Mar 2024 | CNY | 4.03 | 4.19 | 3.91 | 4.09 | 4.09 | +0.01 (+0.25%) | 10,818,001 |
| 5 Mar 2024 | CNY | 3.95 | 4.22 | 3.79 | 4.08 | 4.08 | +0.13 (+3.29%) | 9,879,723 |
| 4 Mar 2024 | CNY | 3.84 | 3.95 | 3.8 | 3.95 | 3.95 | +0.11 (+2.86%) | 5,894,406 |
| 1 Mar 2024 | CNY | 3.83 | 3.88 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 3,869,301 |
| 29 Feb 2024 | CNY | 3.67 | 3.83 | 3.66 | 3.8 | 3.8 | +0.06 (+1.60%) | 6,274,996 |
| 28 Feb 2024 | CNY | 4.05 | 4.16 | 3.71 | 3.74 | 3.74 | -0.28 (-6.97%) | 9,186,726 |
| 27 Feb 2024 | CNY | 3.91 | 4.02 | 3.88 | 4.02 | 4.02 | +0.08 (+2.03%) | 4,356,813 |
| 26 Feb 2024 | CNY | 3.91 | 4.03 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 7,518,435 |
| 23 Feb 2024 | CNY | 3.76 | 3.92 | 3.74 | 3.91 | 3.91 | +0.16 (+4.27%) | 5,232,513 |
| 22 Feb 2024 | CNY | 3.7 | 3.76 | 3.64 | 3.75 | 3.75 | +0.08 (+2.18%) | 4,322,401 |
| 21 Feb 2024 | CNY | 3.54 | 3.79 | 3.52 | 3.67 | 3.67 | +0.07 (+1.94%) | 7,119,969 |
| 20 Feb 2024 | CNY | 3.42 | 3.61 | 3.32 | 3.6 | 3.6 | +0.18 (+5.26%) | 8,274,164 |
| 19 Feb 2024 | CNY | 3.25 | 3.44 | 3.2 | 3.42 | 3.42 | +0.13 (+3.95%) | 10,055,202 |
| 8 Feb 2024 | CNY | 3.21 | 3.36 | 2.94 | 3.29 | 3.29 | +0.02 (+0.61%) | 11,274,797 |
| 7 Feb 2024 | CNY | 3.47 | 3.74 | 3.15 | 3.27 | 3.27 | -0.23 (-6.57%) | 21,922,095 |
| 6 Feb 2024 | CNY | 3.25 | 3.54 | 3.22 | 3.5 | 3.5 | -0.08 (-2.23%) | 14,918,805 |
| 5 Feb 2024 | CNY | 3.93 | 3.93 | 3.58 | 3.58 | 3.58 | -0.4 (-10.05%) | 3,760,000 |
| 2 Feb 2024 | CNY | 4.31 | 4.38 | 3.88 | 3.98 | 3.98 | -0.33 (-7.66%) | 5,703,932 |
| 1 Feb 2024 | CNY | 4.4 | 4.41 | 4.18 | 4.31 | 4.31 | -0.1 (-2.27%) | 5,826,067 |
| 31 Jan 2024 | CNY | 4.68 | 4.88 | 4.37 | 4.41 | 4.41 | -0.37 (-7.74%) | 5,436,920 |
| 30 Jan 2024 | CNY | 4.89 | 4.95 | 4.75 | 4.78 | 4.78 | -0.15 (-3.04%) | 2,722,649 |
| 29 Jan 2024 | CNY | 5.06 | 5.11 | 4.89 | 4.93 | 4.93 | -0.14 (-2.76%) | 2,762,123 |
| 26 Jan 2024 | CNY | 5.04 | 5.17 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 2,904,844 |
| 25 Jan 2024 | CNY | 4.75 | 5.04 | 4.74 | 5.04 | 5.04 | +0.29 (+6.11%) | 3,741,849 |
