| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.59 | 6.63 | 6.36 | 6.37 | 6.37 | -0.1 (-1.55%) | 6,875,500 |
| 27 Feb 2024 | CNY | 6.41 | 6.47 | 6.32 | 6.47 | 6.47 | +0.06 (+0.94%) | 4,250,700 |
| 26 Feb 2024 | CNY | 6.37 | 6.49 | 6.27 | 6.41 | 6.41 | +0.09 (+1.42%) | 6,433,130 |
| 23 Feb 2024 | CNY | 6.38 | 6.39 | 6.22 | 6.32 | 6.32 | -0.04 (-0.63%) | 4,956,000 |
| 22 Feb 2024 | CNY | 6.43 | 6.45 | 6.3 | 6.36 | 6.36 | -0.05 (-0.78%) | 4,324,600 |
| 21 Feb 2024 | CNY | 6.32 | 6.61 | 6.29 | 6.41 | 6.41 | +0.01 (+0.16%) | 5,932,900 |
| 20 Feb 2024 | CNY | 6.4 | 6.47 | 6.32 | 6.4 | 6.4 | -0.06 (-0.93%) | 4,676,790 |
| 19 Feb 2024 | CNY | 6.84 | 6.84 | 6.32 | 6.46 | 6.46 | -0.26 (-3.87%) | 10,867,440 |
| 8 Feb 2024 | CNY | 6.31 | 6.99 | 6.31 | 6.72 | 6.72 | +0.34 (+5.33%) | 15,581,210 |
| 7 Feb 2024 | CNY | 5.77 | 6.38 | 5.77 | 6.38 | 6.38 | +0.56 (+9.62%) | 15,322,540 |
| 6 Feb 2024 | CNY | 5.18 | 5.83 | 5.18 | 5.82 | 5.82 | +0.52 (+9.81%) | 10,650,130 |
| 5 Feb 2024 | CNY | 5.71 | 5.74 | 5.14 | 5.3 | 5.3 | -0.4 (-7.02%) | 9,023,500 |
| 2 Feb 2024 | CNY | 6.02 | 6.14 | 5.5 | 5.7 | 5.7 | -0.31 (-5.16%) | 7,333,300 |
| 1 Feb 2024 | CNY | 6.09 | 6.18 | 5.96 | 6.01 | 6.01 | -0.13 (-2.12%) | 3,853,150 |
| 31 Jan 2024 | CNY | 6.25 | 6.4 | 6.09 | 6.14 | 6.14 | -0.2 (-3.15%) | 5,056,010 |
| 30 Jan 2024 | CNY | 6.55 | 6.63 | 6.32 | 6.34 | 6.34 | -0.21 (-3.21%) | 4,527,700 |
| 29 Jan 2024 | CNY | 6.71 | 6.77 | 6.54 | 6.55 | 6.55 | -0.17 (-2.53%) | 4,430,600 |
| 26 Jan 2024 | CNY | 6.65 | 6.78 | 6.59 | 6.72 | 6.72 | +0.07 (+1.05%) | 4,027,150 |
| 25 Jan 2024 | CNY | 6.3 | 6.66 | 6.24 | 6.65 | 6.65 | +0.38 (+6.06%) | 4,764,700 |
| 24 Jan 2024 | CNY | 6.15 | 6.27 | 6.02 | 6.27 | 6.27 | +0.14 (+2.28%) | 3,761,180 |
| 23 Jan 2024 | CNY | 6.08 | 6.16 | 5.9 | 6.13 | 6.13 | +0.05 (+0.82%) | 4,910,980 |
| 22 Jan 2024 | CNY | 6.45 | 6.46 | 6.06 | 6.08 | 6.08 | -0.37 (-5.74%) | 3,760,160 |
| 19 Jan 2024 | CNY | 6.44 | 6.52 | 6.39 | 6.45 | 6.45 | -0.01 (-0.15%) | 2,888,050 |
| 18 Jan 2024 | CNY | 6.6 | 6.61 | 6.25 | 6.46 | 6.46 | -0.15 (-2.27%) | 5,891,860 |
| 17 Jan 2024 | CNY | 6.82 | 6.83 | 6.6 | 6.61 | 6.61 | -0.22 (-3.22%) | 3,138,940 |
| 16 Jan 2024 | CNY | 6.88 | 6.91 | 6.74 | 6.83 | 6.83 | -0.06 (-0.87%) | 2,579,400 |
| 15 Jan 2024 | CNY | 6.88 | 6.94 | 6.85 | 6.89 | 6.89 | 0.0 (0.0%) | 2,538,000 |
| 12 Jan 2024 | CNY | 6.82 | 6.97 | 6.8 | 6.89 | 6.89 | +0.05 (+0.73%) | 2,490,960 |
| 11 Jan 2024 | CNY | 6.76 | 6.86 | 6.72 | 6.84 | 6.84 | +0.1 (+1.48%) | 2,979,060 |
| 10 Jan 2024 | CNY | 6.77 | 6.86 | 6.66 | 6.74 | 6.74 | -0.01 (-0.15%) | 3,207,440 |
