| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2024 | CNY | 4.13 | 4.15 | 4.01 | 4.02 | 4.02 | -0.11 (-2.66%) | 4,787,798 |
| 22 Mar 2024 | CNY | 4.25 | 4.25 | 4.1 | 4.13 | 4.13 | -0.1 (-2.36%) | 4,647,330 |
| 21 Mar 2024 | CNY | 4.24 | 4.27 | 4.16 | 4.23 | 4.23 | -0.01 (-0.24%) | 4,659,675 |
| 20 Mar 2024 | CNY | 4.2 | 4.25 | 4.16 | 4.24 | 4.24 | +0.06 (+1.44%) | 3,563,739 |
| 19 Mar 2024 | CNY | 4.22 | 4.25 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 3,377,609 |
| 18 Mar 2024 | CNY | 4.17 | 4.22 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 5,085,491 |
| 15 Mar 2024 | CNY | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 3,885,662 |
| 14 Mar 2024 | CNY | 4.13 | 4.2 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 5,310,158 |
| 13 Mar 2024 | CNY | 4.14 | 4.15 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 4,198,240 |
| 12 Mar 2024 | CNY | 4.05 | 4.14 | 4.02 | 4.14 | 4.14 | +0.09 (+2.22%) | 7,380,610 |
| 11 Mar 2024 | CNY | 4.04 | 4.05 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 4,684,808 |
| 8 Mar 2024 | CNY | 4.06 | 4.06 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,290,673 |
| 7 Mar 2024 | CNY | 4.01 | 4.11 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 6,202,856 |
| 6 Mar 2024 | CNY | 3.95 | 4.08 | 3.91 | 4.01 | 4.01 | +0.07 (+1.78%) | 5,106,146 |
| 5 Mar 2024 | CNY | 3.98 | 4.03 | 3.94 | 3.94 | 3.94 | -0.07 (-1.75%) | 4,797,024 |
| 4 Mar 2024 | CNY | 4.09 | 4.12 | 3.99 | 4.01 | 4.01 | -0.07 (-1.72%) | 5,676,649 |
| 1 Mar 2024 | CNY | 4.13 | 4.17 | 4.06 | 4.08 | 4.08 | -0.05 (-1.21%) | 5,757,741 |
| 29 Feb 2024 | CNY | 4.01 | 4.14 | 4 | 4.13 | 4.13 | +0.08 (+1.98%) | 6,898,049 |
| 28 Feb 2024 | CNY | 4.31 | 4.39 | 4.05 | 4.05 | 4.05 | -0.24 (-5.59%) | 12,440,024 |
| 27 Feb 2024 | CNY | 4.23 | 4.3 | 4.17 | 4.29 | 4.29 | +0.07 (+1.66%) | 7,665,090 |
| 26 Feb 2024 | CNY | 4.22 | 4.32 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 8,067,529 |
| 23 Feb 2024 | CNY | 4.12 | 4.22 | 4.09 | 4.22 | 4.22 | +0.12 (+2.93%) | 7,050,948 |
| 22 Feb 2024 | CNY | 4.06 | 4.14 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 5,214,881 |
| 21 Feb 2024 | CNY | 3.98 | 4.2 | 3.94 | 4.08 | 4.08 | +0.08 (+2%) | 8,674,278 |
| 20 Feb 2024 | CNY | 4.05 | 4.05 | 3.95 | 4 | 4 | 0.0 (0.0%) | 5,328,615 |
| 19 Feb 2024 | CNY | 3.96 | 4.05 | 3.89 | 4 | 4 | +0.07 (+1.78%) | 7,271,582 |
| 8 Feb 2024 | CNY | 3.68 | 3.98 | 3.61 | 3.93 | 3.93 | +0.24 (+6.50%) | 8,781,407 |
| 7 Feb 2024 | CNY | 3.71 | 3.83 | 3.59 | 3.69 | 3.69 | -0.03 (-0.81%) | 7,971,564 |
| 6 Feb 2024 | CNY | 3.59 | 3.89 | 3.37 | 3.72 | 3.72 | +0.1 (+2.76%) | 9,374,603 |
| 5 Feb 2024 | CNY | 4.16 | 4.18 | 3.57 | 3.62 | 3.62 | -0.53 (-12.77%) | 10,793,500 |
