| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.58 | 5.62 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 38,736,117 |
| 15 Mar 2024 | CNY | 5.56 | 5.6 | 5.52 | 5.58 | 5.58 | +0.01 (+0.18%) | 31,336,280 |
| 14 Mar 2024 | CNY | 5.57 | 5.6 | 5.51 | 5.57 | 5.57 | -0.03 (-0.54%) | 30,643,818 |
| 13 Mar 2024 | CNY | 5.62 | 5.63 | 5.53 | 5.6 | 5.6 | -0.02 (-0.36%) | 41,132,897 |
| 12 Mar 2024 | CNY | 5.73 | 5.73 | 5.6 | 5.62 | 5.62 | -0.11 (-1.92%) | 58,341,916 |
| 11 Mar 2024 | CNY | 5.63 | 5.78 | 5.62 | 5.73 | 5.73 | +0.17 (+3.06%) | 83,539,102 |
| 8 Mar 2024 | CNY | 5.44 | 5.57 | 5.44 | 5.56 | 5.56 | +0.11 (+2.02%) | 38,849,122 |
| 7 Mar 2024 | CNY | 5.5 | 5.55 | 5.44 | 5.45 | 5.45 | -0.07 (-1.27%) | 34,886,418 |
| 6 Mar 2024 | CNY | 5.38 | 5.59 | 5.38 | 5.52 | 5.52 | +0.12 (+2.22%) | 58,429,449 |
| 5 Mar 2024 | CNY | 5.46 | 5.46 | 5.39 | 5.4 | 5.4 | -0.06 (-1.10%) | 32,766,041 |
| 4 Mar 2024 | CNY | 5.45 | 5.54 | 5.42 | 5.46 | 5.46 | +0.03 (+0.55%) | 41,195,042 |
| 1 Mar 2024 | CNY | 5.43 | 5.49 | 5.38 | 5.43 | 5.43 | -0.01 (-0.18%) | 31,168,142 |
| 29 Feb 2024 | CNY | 5.33 | 5.44 | 5.32 | 5.44 | 5.44 | +0.11 (+2.06%) | 41,179,387 |
| 28 Feb 2024 | CNY | 5.38 | 5.54 | 5.33 | 5.33 | 5.33 | -0.05 (-0.93%) | 62,392,177 |
| 27 Feb 2024 | CNY | 5.3 | 5.38 | 5.28 | 5.38 | 5.38 | +0.06 (+1.13%) | 36,680,084 |
| 26 Feb 2024 | CNY | 5.36 | 5.39 | 5.3 | 5.32 | 5.32 | -0.05 (-0.93%) | 38,434,515 |
| 23 Feb 2024 | CNY | 5.36 | 5.39 | 5.31 | 5.37 | 5.37 | +0.01 (+0.19%) | 33,673,721 |
| 22 Feb 2024 | CNY | 5.33 | 5.39 | 5.31 | 5.36 | 5.36 | +0.02 (+0.37%) | 34,533,293 |
| 21 Feb 2024 | CNY | 5.31 | 5.44 | 5.24 | 5.34 | 5.34 | +0.01 (+0.19%) | 44,671,370 |
| 20 Feb 2024 | CNY | 5.42 | 5.43 | 5.29 | 5.33 | 5.33 | -0.1 (-1.84%) | 34,662,460 |
| 19 Feb 2024 | CNY | 5.58 | 5.58 | 5.4 | 5.43 | 5.43 | -0.06 (-1.09%) | 47,890,952 |
| 8 Feb 2024 | CNY | 5.37 | 5.72 | 5.36 | 5.49 | 5.49 | +0.12 (+2.23%) | 83,303,130 |
| 7 Feb 2024 | CNY | 5.05 | 5.38 | 5.05 | 5.37 | 5.37 | +0.28 (+5.50%) | 79,243,282 |
| 6 Feb 2024 | CNY | 4.64 | 5.13 | 4.63 | 5.09 | 5.09 | +0.38 (+8.07%) | 60,121,912 |
| 5 Feb 2024 | CNY | 4.83 | 4.95 | 4.52 | 4.71 | 4.71 | -0.15 (-3.09%) | 47,557,553 |
| 2 Feb 2024 | CNY | 4.96 | 5.04 | 4.7 | 4.86 | 4.86 | -0.11 (-2.21%) | 41,956,352 |
| 1 Feb 2024 | CNY | 5 | 5.1 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 28,330,715 |
| 31 Jan 2024 | CNY | 5.13 | 5.24 | 5.03 | 5.04 | 5.04 | -0.1 (-1.95%) | 29,719,993 |
| 30 Jan 2024 | CNY | 5.21 | 5.3 | 5.12 | 5.14 | 5.14 | -0.09 (-1.72%) | 27,192,342 |
| 29 Jan 2024 | CNY | 5.29 | 5.34 | 5.22 | 5.23 | 5.23 | -0.06 (-1.13%) | 29,909,594 |
