| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 28,235,287 |
| 20 Mar 2024 | CNY | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 20,800,479 |
| 19 Mar 2024 | CNY | 2.31 | 2.32 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 22,011,585 |
| 18 Mar 2024 | CNY | 2.29 | 2.33 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 29,518,487 |
| 15 Mar 2024 | CNY | 2.28 | 2.31 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 36,609,489 |
| 14 Mar 2024 | CNY | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 26,600,198 |
| 13 Mar 2024 | CNY | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 28,618,291 |
| 12 Mar 2024 | CNY | 2.34 | 2.36 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 25,727,122 |
| 11 Mar 2024 | CNY | 2.33 | 2.34 | 2.31 | 2.34 | 2.34 | +0.02 (+0.86%) | 18,242,414 |
| 8 Mar 2024 | CNY | 2.32 | 2.34 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 31,124,410 |
| 7 Mar 2024 | CNY | 2.34 | 2.35 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 20,988,231 |
| 6 Mar 2024 | CNY | 2.33 | 2.36 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 25,669,249 |
| 5 Mar 2024 | CNY | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 36,204,797 |
| 4 Mar 2024 | CNY | 2.38 | 2.38 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 33,737,211 |
| 1 Mar 2024 | CNY | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 31,177,453 |
| 29 Feb 2024 | CNY | 2.34 | 2.39 | 2.34 | 2.39 | 2.39 | +0.05 (+2.14%) | 43,314,194 |
| 28 Feb 2024 | CNY | 2.37 | 2.4 | 2.34 | 2.34 | 2.34 | -0.03 (-1.27%) | 45,206,322 |
| 27 Feb 2024 | CNY | 2.35 | 2.37 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 34,830,104 |
| 26 Feb 2024 | CNY | 2.35 | 2.37 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 36,067,457 |
| 23 Feb 2024 | CNY | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 37,417,519 |
| 22 Feb 2024 | CNY | 2.37 | 2.38 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 37,744,907 |
| 21 Feb 2024 | CNY | 2.39 | 2.42 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 35,313,076 |
| 20 Feb 2024 | CNY | 2.43 | 2.45 | 2.37 | 2.39 | 2.39 | -0.04 (-1.65%) | 35,614,634 |
| 19 Feb 2024 | CNY | 2.5 | 2.52 | 2.42 | 2.43 | 2.43 | -0.08 (-3.19%) | 69,444,161 |
| 8 Feb 2024 | CNY | 2.41 | 2.56 | 2.41 | 2.51 | 2.51 | +0.08 (+3.29%) | 92,481,438 |
| 7 Feb 2024 | CNY | 2.26 | 2.43 | 2.25 | 2.43 | 2.43 | +0.18 (+8%) | 104,334,988 |
| 6 Feb 2024 | CNY | 2.1 | 2.26 | 2.07 | 2.25 | 2.25 | +0.15 (+7.14%) | 62,000,366 |
| 5 Feb 2024 | CNY | 2.05 | 2.12 | 1.93 | 2.1 | 2.1 | +0.06 (+2.94%) | 67,670,002 |
| 2 Feb 2024 | CNY | 2.1 | 2.13 | 2.01 | 2.04 | 2.04 | -0.06 (-2.86%) | 33,830,673 |
| 1 Feb 2024 | CNY | 2.11 | 2.14 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 24,752,279 |
