| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 5.3 | 5.34 | 5.25 | 5.33 | 5.33 | +0.04 (+0.76%) | 15,258,806 |
| 14 Mar 2024 | CNY | 5.27 | 5.33 | 5.21 | 5.29 | 5.29 | +0.02 (+0.38%) | 16,687,908 |
| 13 Mar 2024 | CNY | 5.28 | 5.29 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 13,193,000 |
| 12 Mar 2024 | CNY | 5.27 | 5.31 | 5.2 | 5.27 | 5.27 | 0.0 (0.0%) | 15,075,200 |
| 11 Mar 2024 | CNY | 5.21 | 5.29 | 5.14 | 5.27 | 5.27 | +0.06 (+1.15%) | 19,164,669 |
| 8 Mar 2024 | CNY | 5.23 | 5.26 | 5.16 | 5.21 | 5.21 | -0.05 (-0.95%) | 14,406,870 |
| 7 Mar 2024 | CNY | 5.26 | 5.32 | 5.19 | 5.26 | 5.26 | +0.01 (+0.19%) | 23,693,159 |
| 6 Mar 2024 | CNY | 5.13 | 5.3 | 5.12 | 5.25 | 5.25 | +0.05 (+0.96%) | 20,145,100 |
| 5 Mar 2024 | CNY | 5.32 | 5.36 | 5.17 | 5.2 | 5.2 | -0.18 (-3.35%) | 27,121,192 |
| 4 Mar 2024 | CNY | 5.5 | 5.54 | 5.24 | 5.38 | 5.38 | -0.08 (-1.47%) | 38,848,824 |
| 1 Mar 2024 | CNY | 5.9 | 5.9 | 5.32 | 5.46 | 5.46 | -0.05 (-0.91%) | 69,082,388 |
| 29 Feb 2024 | CNY | 4.96 | 5.51 | 4.93 | 5.51 | 5.51 | +0.5 (+9.98%) | 30,829,096 |
| 28 Feb 2024 | CNY | 5.23 | 5.37 | 5 | 5.01 | 5.01 | -0.22 (-4.21%) | 36,898,780 |
| 27 Feb 2024 | CNY | 5.09 | 5.23 | 5.02 | 5.23 | 5.23 | +0.11 (+2.15%) | 25,385,201 |
| 26 Feb 2024 | CNY | 5.08 | 5.18 | 5.04 | 5.12 | 5.12 | +0.03 (+0.59%) | 27,724,734 |
| 23 Feb 2024 | CNY | 5.03 | 5.09 | 4.97 | 5.09 | 5.09 | +0.02 (+0.39%) | 26,490,343 |
| 22 Feb 2024 | CNY | 4.9 | 5.09 | 4.86 | 5.07 | 5.07 | +0.17 (+3.47%) | 32,410,331 |
| 21 Feb 2024 | CNY | 4.77 | 5.03 | 4.75 | 4.9 | 4.9 | +0.09 (+1.87%) | 30,880,087 |
| 20 Feb 2024 | CNY | 4.8 | 4.85 | 4.72 | 4.81 | 4.81 | -0.06 (-1.23%) | 22,756,900 |
| 19 Feb 2024 | CNY | 4.71 | 4.9 | 4.7 | 4.87 | 4.87 | +0.17 (+3.62%) | 30,932,362 |
| 8 Feb 2024 | CNY | 4.39 | 4.73 | 4.35 | 4.7 | 4.7 | +0.32 (+7.31%) | 36,143,442 |
| 7 Feb 2024 | CNY | 4.4 | 4.6 | 4.23 | 4.38 | 4.38 | -0.06 (-1.35%) | 37,155,806 |
| 6 Feb 2024 | CNY | 4.4 | 4.68 | 4.19 | 4.44 | 4.44 | -0.22 (-4.72%) | 47,656,407 |
| 5 Feb 2024 | CNY | 5.05 | 5.07 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 35,459,745 |
| 2 Feb 2024 | CNY | 5.26 | 5.55 | 4.99 | 5.18 | 5.18 | -0.29 (-5.30%) | 47,805,755 |
| 1 Feb 2024 | CNY | 5.71 | 5.71 | 5.47 | 5.47 | 5.47 | -0.61 (-10.03%) | 55,178,455 |
| 31 Jan 2024 | CNY | 5.97 | 6.4 | 5.82 | 6.08 | 6.08 | +0.11 (+1.84%) | 59,603,973 |
| 30 Jan 2024 | CNY | 6.1 | 6.2 | 5.96 | 5.97 | 5.97 | -0.16 (-2.61%) | 39,822,756 |
| 29 Jan 2024 | CNY | 6.38 | 6.55 | 6.11 | 6.13 | 6.13 | -0.28 (-4.37%) | 63,191,619 |
| 26 Jan 2024 | CNY | 6.25 | 6.58 | 6.23 | 6.41 | 6.41 | +0.12 (+1.91%) | 80,354,174 |
