| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.78 | 5.9 | 5.51 | 5.52 | 5.52 | -0.23 (-4%) | 12,004,640 |
| 27 Feb 2024 | CNY | 5.67 | 5.75 | 5.56 | 5.75 | 5.75 | +0.07 (+1.23%) | 6,523,680 |
| 26 Feb 2024 | CNY | 5.69 | 5.73 | 5.57 | 5.68 | 5.68 | -0.01 (-0.18%) | 6,912,040 |
| 23 Feb 2024 | CNY | 5.63 | 5.71 | 5.57 | 5.69 | 5.69 | +0.06 (+1.07%) | 7,126,540 |
| 22 Feb 2024 | CNY | 5.58 | 5.67 | 5.53 | 5.63 | 5.63 | +0.06 (+1.08%) | 5,522,500 |
| 21 Feb 2024 | CNY | 5.53 | 5.7 | 5.47 | 5.57 | 5.57 | +0.03 (+0.54%) | 6,323,580 |
| 20 Feb 2024 | CNY | 5.63 | 5.63 | 5.42 | 5.54 | 5.54 | -0.11 (-1.95%) | 7,808,210 |
| 19 Feb 2024 | CNY | 5.32 | 5.73 | 5.32 | 5.65 | 5.65 | +0.35 (+6.60%) | 18,621,860 |
| 8 Feb 2024 | CNY | 4.92 | 5.33 | 4.79 | 5.3 | 5.3 | +0.37 (+7.51%) | 18,805,590 |
| 7 Feb 2024 | CNY | 5.18 | 5.18 | 4.8 | 4.93 | 4.93 | -0.2 (-3.90%) | 17,828,530 |
| 6 Feb 2024 | CNY | 4.96 | 5.29 | 4.78 | 5.13 | 5.13 | +0.07 (+1.38%) | 15,086,190 |
| 5 Feb 2024 | CNY | 5.54 | 5.58 | 5.02 | 5.06 | 5.06 | -0.52 (-9.32%) | 14,273,700 |
| 2 Feb 2024 | CNY | 5.92 | 5.93 | 5.43 | 5.58 | 5.58 | -0.29 (-4.94%) | 11,717,220 |
| 1 Feb 2024 | CNY | 5.9 | 6.07 | 5.81 | 5.87 | 5.87 | -0.19 (-3.14%) | 10,901,830 |
| 31 Jan 2024 | CNY | 6.41 | 6.53 | 6.02 | 6.06 | 6.06 | -0.25 (-3.96%) | 12,926,180 |
| 30 Jan 2024 | CNY | 6.26 | 6.43 | 6.23 | 6.31 | 6.31 | -0.03 (-0.47%) | 7,661,100 |
| 29 Jan 2024 | CNY | 6.44 | 6.47 | 6.3 | 6.34 | 6.34 | -0.04 (-0.63%) | 7,733,640 |
| 26 Jan 2024 | CNY | 6.32 | 6.45 | 6.3 | 6.38 | 6.38 | +0.11 (+1.75%) | 5,372,920 |
| 25 Jan 2024 | CNY | 6 | 6.27 | 5.98 | 6.27 | 6.27 | +0.3 (+5.03%) | 6,457,600 |
| 24 Jan 2024 | CNY | 5.93 | 5.99 | 5.74 | 5.97 | 5.97 | +0.09 (+1.53%) | 8,391,000 |
| 23 Jan 2024 | CNY | 5.92 | 5.93 | 5.73 | 5.88 | 5.88 | -0.03 (-0.51%) | 7,483,520 |
| 22 Jan 2024 | CNY | 6.35 | 6.35 | 5.83 | 5.91 | 5.91 | -0.47 (-7.37%) | 11,566,360 |
| 19 Jan 2024 | CNY | 6.42 | 6.52 | 6.3 | 6.38 | 6.38 | -0.02 (-0.31%) | 8,296,400 |
| 18 Jan 2024 | CNY | 6.39 | 6.52 | 6.22 | 6.4 | 6.4 | -0.1 (-1.54%) | 10,719,110 |
| 17 Jan 2024 | CNY | 6.58 | 6.83 | 6.45 | 6.5 | 6.5 | -0.1 (-1.52%) | 12,474,390 |
| 16 Jan 2024 | CNY | 6.83 | 6.89 | 6.5 | 6.6 | 6.6 | -0.12 (-1.79%) | 9,739,530 |
| 15 Jan 2024 | CNY | 6.7 | 6.8 | 6.67 | 6.72 | 6.72 | +0.01 (+0.15%) | 5,136,100 |
| 12 Jan 2024 | CNY | 6.62 | 6.79 | 6.56 | 6.71 | 6.71 | +0.1 (+1.51%) | 5,026,560 |
| 11 Jan 2024 | CNY | 6.64 | 6.71 | 6.6 | 6.61 | 6.61 | -0.03 (-0.45%) | 4,368,420 |
| 10 Jan 2024 | CNY | 6.67 | 6.71 | 6.54 | 6.64 | 6.64 | -0.02 (-0.30%) | 3,785,080 |
