| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.8 | 5.93 | 5.38 | 5.39 | 5.39 | -0.41 (-7.07%) | 12,602,680 |
| 27 Feb 2024 | CNY | 5.71 | 5.85 | 5.61 | 5.8 | 5.8 | +0.11 (+1.93%) | 5,454,150 |
| 26 Feb 2024 | CNY | 5.59 | 5.81 | 5.56 | 5.69 | 5.69 | +0.09 (+1.61%) | 7,134,020 |
| 23 Feb 2024 | CNY | 5.43 | 5.61 | 5.38 | 5.6 | 5.6 | +0.19 (+3.51%) | 7,302,390 |
| 22 Feb 2024 | CNY | 5.34 | 5.45 | 5.3 | 5.41 | 5.41 | +0.06 (+1.12%) | 5,361,670 |
| 21 Feb 2024 | CNY | 5.24 | 5.53 | 5.19 | 5.35 | 5.35 | +0.08 (+1.52%) | 8,016,510 |
| 20 Feb 2024 | CNY | 5.22 | 5.3 | 5.12 | 5.27 | 5.27 | +0.05 (+0.96%) | 5,328,580 |
| 19 Feb 2024 | CNY | 5.15 | 5.38 | 5.12 | 5.22 | 5.22 | +0.09 (+1.75%) | 11,429,620 |
| 8 Feb 2024 | CNY | 4.76 | 5.15 | 4.58 | 5.13 | 5.13 | +0.4 (+8.46%) | 14,945,090 |
| 7 Feb 2024 | CNY | 4.85 | 4.93 | 4.64 | 4.73 | 4.73 | -0.2 (-4.06%) | 13,267,300 |
| 6 Feb 2024 | CNY | 4.8 | 5.07 | 4.46 | 4.93 | 4.93 | +0.12 (+2.49%) | 12,148,370 |
| 5 Feb 2024 | CNY | 5.28 | 5.28 | 4.79 | 4.81 | 4.81 | -0.51 (-9.59%) | 11,871,830 |
| 2 Feb 2024 | CNY | 5.55 | 5.71 | 5.12 | 5.32 | 5.32 | -0.19 (-3.45%) | 8,815,700 |
| 1 Feb 2024 | CNY | 5.7 | 5.7 | 5.41 | 5.51 | 5.51 | -0.18 (-3.16%) | 9,001,790 |
| 31 Jan 2024 | CNY | 6 | 6 | 5.64 | 5.69 | 5.69 | -0.3 (-5.01%) | 9,741,800 |
| 30 Jan 2024 | CNY | 6.2 | 6.27 | 5.98 | 5.99 | 5.99 | -0.23 (-3.70%) | 6,979,660 |
| 29 Jan 2024 | CNY | 6.4 | 6.52 | 6.22 | 6.22 | 6.22 | -0.13 (-2.05%) | 6,907,900 |
| 26 Jan 2024 | CNY | 6.3 | 6.48 | 6.27 | 6.35 | 6.35 | +0.05 (+0.79%) | 6,212,800 |
| 25 Jan 2024 | CNY | 6.07 | 6.32 | 6.01 | 6.3 | 6.3 | +0.25 (+4.13%) | 7,277,440 |
| 24 Jan 2024 | CNY | 5.91 | 6.07 | 5.8 | 6.05 | 6.05 | +0.16 (+2.72%) | 8,835,840 |
| 23 Jan 2024 | CNY | 5.98 | 5.99 | 5.76 | 5.89 | 5.89 | -0.1 (-1.67%) | 9,933,270 |
| 22 Jan 2024 | CNY | 6.53 | 6.56 | 5.91 | 5.99 | 5.99 | -0.54 (-8.27%) | 9,596,100 |
| 19 Jan 2024 | CNY | 6.58 | 6.62 | 6.48 | 6.53 | 6.53 | -0.05 (-0.76%) | 5,064,900 |
| 18 Jan 2024 | CNY | 6.75 | 6.75 | 6.37 | 6.58 | 6.58 | -0.18 (-2.66%) | 10,117,610 |
| 17 Jan 2024 | CNY | 6.95 | 6.95 | 6.75 | 6.76 | 6.76 | -0.19 (-2.73%) | 5,090,500 |
| 16 Jan 2024 | CNY | 6.92 | 7.04 | 6.81 | 6.95 | 6.95 | +0.01 (+0.14%) | 5,676,310 |
| 15 Jan 2024 | CNY | 6.99 | 7.03 | 6.91 | 6.94 | 6.94 | -0.09 (-1.28%) | 5,576,500 |
| 12 Jan 2024 | CNY | 6.99 | 7.28 | 6.99 | 7.03 | 7.03 | +0.02 (+0.29%) | 9,119,720 |
| 11 Jan 2024 | CNY | 6.84 | 7.07 | 6.8 | 7.01 | 7.01 | +0.19 (+2.79%) | 9,874,700 |
| 10 Jan 2024 | CNY | 6.86 | 6.93 | 6.79 | 6.82 | 6.82 | -0.08 (-1.16%) | 8,854,790 |
