| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.7 | 6.94 | 6.4 | 6.41 | 6.41 | -0.3 (-4.47%) | 50,379,990 |
| 27 Feb 2024 | CNY | 6.5 | 6.71 | 6.42 | 6.71 | 6.71 | +0.19 (+2.91%) | 35,789,450 |
| 26 Feb 2024 | CNY | 6.4 | 6.63 | 6.39 | 6.52 | 6.52 | +0.1 (+1.56%) | 33,031,470 |
| 23 Feb 2024 | CNY | 6.37 | 6.42 | 6.25 | 6.42 | 6.42 | +0.06 (+0.94%) | 31,297,420 |
| 22 Feb 2024 | CNY | 6.28 | 6.38 | 6.28 | 6.36 | 6.36 | +0.03 (+0.47%) | 19,667,410 |
| 21 Feb 2024 | CNY | 6.28 | 6.53 | 6.21 | 6.33 | 6.33 | +0.03 (+0.48%) | 32,653,960 |
| 20 Feb 2024 | CNY | 6.24 | 6.33 | 6.17 | 6.3 | 6.3 | +0.06 (+0.96%) | 23,226,920 |
| 19 Feb 2024 | CNY | 6.32 | 6.41 | 6.19 | 6.24 | 6.24 | +0.02 (+0.32%) | 34,112,050 |
| 8 Feb 2024 | CNY | 6.27 | 6.38 | 5.96 | 6.22 | 6.22 | +0.01 (+0.16%) | 47,026,630 |
| 7 Feb 2024 | CNY | 6.1 | 6.36 | 6.04 | 6.21 | 6.21 | +0.17 (+2.81%) | 33,797,350 |
| 6 Feb 2024 | CNY | 5.5 | 6.09 | 5.5 | 6.04 | 6.04 | +0.42 (+7.47%) | 36,871,920 |
| 5 Feb 2024 | CNY | 5.85 | 5.9 | 5.44 | 5.62 | 5.62 | -0.23 (-3.93%) | 34,370,080 |
| 2 Feb 2024 | CNY | 6.13 | 6.22 | 5.65 | 5.85 | 5.85 | -0.28 (-4.57%) | 36,842,330 |
| 1 Feb 2024 | CNY | 6.28 | 6.3 | 6.1 | 6.13 | 6.13 | -0.18 (-2.85%) | 23,196,750 |
| 31 Jan 2024 | CNY | 6.42 | 6.66 | 6.26 | 6.31 | 6.31 | -0.16 (-2.47%) | 23,215,800 |
| 30 Jan 2024 | CNY | 6.61 | 6.72 | 6.44 | 6.47 | 6.47 | -0.2 (-3.00%) | 18,529,490 |
| 29 Jan 2024 | CNY | 6.97 | 6.97 | 6.57 | 6.67 | 6.67 | -0.26 (-3.75%) | 30,157,230 |
| 26 Jan 2024 | CNY | 7.11 | 7.17 | 6.92 | 6.93 | 6.93 | -0.22 (-3.08%) | 36,985,700 |
| 25 Jan 2024 | CNY | 7.19 | 7.19 | 6.96 | 7.15 | 7.15 | -0.01 (-0.14%) | 31,801,430 |
| 24 Jan 2024 | CNY | 7.15 | 7.21 | 6.98 | 7.16 | 7.16 | +0.05 (+0.70%) | 15,857,890 |
| 23 Jan 2024 | CNY | 7.07 | 7.21 | 6.92 | 7.11 | 7.11 | +0.04 (+0.57%) | 14,809,520 |
| 22 Jan 2024 | CNY | 7.39 | 7.39 | 7.05 | 7.07 | 7.07 | -0.35 (-4.72%) | 18,404,000 |
| 19 Jan 2024 | CNY | 7.45 | 7.49 | 7.38 | 7.42 | 7.42 | -0.04 (-0.54%) | 7,013,090 |
| 18 Jan 2024 | CNY | 7.34 | 7.49 | 7.16 | 7.46 | 7.46 | +0.1 (+1.36%) | 18,484,630 |
| 17 Jan 2024 | CNY | 7.6 | 7.64 | 7.36 | 7.36 | 7.36 | -0.24 (-3.16%) | 14,714,930 |
| 16 Jan 2024 | CNY | 7.62 | 7.65 | 7.47 | 7.6 | 7.6 | -0.02 (-0.26%) | 17,709,770 |
| 15 Jan 2024 | CNY | 7.73 | 7.76 | 7.58 | 7.62 | 7.62 | -0.18 (-2.31%) | 17,900,380 |
| 12 Jan 2024 | CNY | 7.89 | 7.9 | 7.8 | 7.8 | 7.8 | -0.13 (-1.64%) | 10,092,830 |
| 11 Jan 2024 | CNY | 7.95 | 7.98 | 7.77 | 7.93 | 7.93 | +0.01 (+0.13%) | 14,299,700 |
| 10 Jan 2024 | CNY | 7.86 | 8.02 | 7.71 | 7.92 | 7.92 | +0.05 (+0.64%) | 15,276,740 |
