| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.65 | 5.73 | 5.28 | 5.33 | 5.33 | -0.32 (-5.66%) | 26,442,690 |
| 27 Feb 2024 | CNY | 5.48 | 5.65 | 5.4 | 5.65 | 5.65 | +0.17 (+3.10%) | 15,895,130 |
| 26 Feb 2024 | CNY | 5.4 | 5.54 | 5.32 | 5.48 | 5.48 | +0.06 (+1.11%) | 20,168,440 |
| 23 Feb 2024 | CNY | 5.27 | 5.43 | 5.22 | 5.42 | 5.42 | +0.15 (+2.85%) | 19,730,170 |
| 22 Feb 2024 | CNY | 5.16 | 5.29 | 5.16 | 5.27 | 5.27 | +0.08 (+1.54%) | 11,916,490 |
| 21 Feb 2024 | CNY | 5.16 | 5.32 | 5.11 | 5.19 | 5.19 | 0.0 (0.0%) | 18,971,180 |
| 20 Feb 2024 | CNY | 5.08 | 5.25 | 5.01 | 5.19 | 5.19 | +0.06 (+1.17%) | 19,767,940 |
| 19 Feb 2024 | CNY | 5.13 | 5.2 | 5.06 | 5.13 | 5.13 | +0.06 (+1.18%) | 32,781,650 |
| 8 Feb 2024 | CNY | 4.65 | 5.07 | 4.57 | 5.07 | 5.07 | +0.46 (+9.98%) | 37,419,800 |
| 7 Feb 2024 | CNY | 4.67 | 4.84 | 4.47 | 4.61 | 4.61 | -0.06 (-1.28%) | 31,532,220 |
| 6 Feb 2024 | CNY | 4.59 | 4.79 | 4.31 | 4.67 | 4.67 | +0.16 (+3.55%) | 22,390,160 |
| 5 Feb 2024 | CNY | 4.91 | 4.91 | 4.43 | 4.51 | 4.51 | -0.41 (-8.33%) | 22,452,380 |
| 2 Feb 2024 | CNY | 5.2 | 5.24 | 4.77 | 4.92 | 4.92 | -0.24 (-4.65%) | 16,768,030 |
| 1 Feb 2024 | CNY | 5.26 | 5.33 | 5.13 | 5.16 | 5.16 | -0.1 (-1.90%) | 13,535,520 |
| 31 Jan 2024 | CNY | 5.47 | 5.51 | 5.24 | 5.26 | 5.26 | -0.22 (-4.01%) | 13,480,190 |
| 30 Jan 2024 | CNY | 5.55 | 5.67 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 10,164,500 |
| 29 Jan 2024 | CNY | 5.72 | 5.76 | 5.55 | 5.57 | 5.57 | -0.15 (-2.62%) | 9,569,770 |
| 26 Jan 2024 | CNY | 5.7 | 5.8 | 5.66 | 5.72 | 5.72 | -0.04 (-0.69%) | 9,608,190 |
| 25 Jan 2024 | CNY | 5.61 | 5.76 | 5.54 | 5.76 | 5.76 | +0.16 (+2.86%) | 12,541,180 |
| 24 Jan 2024 | CNY | 5.51 | 5.61 | 5.37 | 5.6 | 5.6 | +0.09 (+1.63%) | 13,495,360 |
| 23 Jan 2024 | CNY | 5.5 | 5.54 | 5.39 | 5.51 | 5.51 | +0.01 (+0.18%) | 13,857,180 |
| 22 Jan 2024 | CNY | 5.81 | 5.85 | 5.48 | 5.5 | 5.5 | -0.36 (-6.14%) | 13,872,190 |
| 19 Jan 2024 | CNY | 5.95 | 5.96 | 5.83 | 5.86 | 5.86 | -0.07 (-1.18%) | 8,100,550 |
| 18 Jan 2024 | CNY | 5.98 | 5.99 | 5.77 | 5.93 | 5.93 | -0.05 (-0.84%) | 13,815,820 |
| 17 Jan 2024 | CNY | 6.15 | 6.16 | 5.98 | 5.98 | 5.98 | -0.14 (-2.29%) | 8,130,290 |
| 16 Jan 2024 | CNY | 6.18 | 6.18 | 6.06 | 6.12 | 6.12 | -0.04 (-0.65%) | 7,708,040 |
| 15 Jan 2024 | CNY | 6.15 | 6.21 | 6.12 | 6.16 | 6.16 | +0.01 (+0.16%) | 5,881,240 |
| 12 Jan 2024 | CNY | 6.25 | 6.27 | 6.15 | 6.15 | 6.15 | -0.08 (-1.28%) | 7,254,450 |
| 11 Jan 2024 | CNY | 6.13 | 6.25 | 6.11 | 6.23 | 6.23 | +0.11 (+1.80%) | 8,741,610 |
| 10 Jan 2024 | CNY | 6.2 | 6.24 | 6.11 | 6.12 | 6.12 | -0.09 (-1.45%) | 8,904,040 |
