| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 6.53 | 6.72 | 6.48 | 6.64 | 6.64 | +0.08 (+1.22%) | 48,650,280 |
| 19 Feb 2024 | CNY | 6.72 | 6.72 | 6.49 | 6.56 | 6.56 | -0.15 (-2.24%) | 58,032,084 |
| 8 Feb 2024 | CNY | 6.74 | 6.88 | 6.68 | 6.71 | 6.71 | +0.02 (+0.30%) | 73,473,311 |
| 7 Feb 2024 | CNY | 6.34 | 6.69 | 6.34 | 6.69 | 6.69 | +0.3 (+4.69%) | 80,378,290 |
| 6 Feb 2024 | CNY | 5.84 | 6.43 | 5.81 | 6.39 | 6.39 | +0.47 (+7.94%) | 64,620,615 |
| 5 Feb 2024 | CNY | 6.06 | 6.15 | 5.77 | 5.92 | 5.92 | -0.22 (-3.58%) | 52,585,898 |
| 2 Feb 2024 | CNY | 6.32 | 6.35 | 5.96 | 6.14 | 6.14 | -0.16 (-2.54%) | 53,276,960 |
| 1 Feb 2024 | CNY | 6.37 | 6.45 | 6.25 | 6.3 | 6.3 | -0.09 (-1.41%) | 41,294,226 |
| 31 Jan 2024 | CNY | 6.47 | 6.53 | 6.33 | 6.39 | 6.39 | -0.11 (-1.69%) | 39,553,332 |
| 30 Jan 2024 | CNY | 6.6 | 6.69 | 6.49 | 6.5 | 6.5 | -0.15 (-2.26%) | 32,638,142 |
| 29 Jan 2024 | CNY | 6.7 | 6.82 | 6.63 | 6.65 | 6.65 | -0.03 (-0.45%) | 50,836,119 |
| 26 Jan 2024 | CNY | 6.64 | 6.79 | 6.63 | 6.68 | 6.68 | +0.01 (+0.15%) | 47,033,466 |
| 25 Jan 2024 | CNY | 6.54 | 6.7 | 6.48 | 6.67 | 6.67 | +0.11 (+1.68%) | 53,707,671 |
| 24 Jan 2024 | CNY | 6.35 | 6.61 | 6.23 | 6.56 | 6.56 | +0.26 (+4.13%) | 52,952,606 |
| 23 Jan 2024 | CNY | 6.15 | 6.36 | 6.07 | 6.3 | 6.3 | +0.14 (+2.27%) | 36,655,763 |
| 22 Jan 2024 | CNY | 6.4 | 6.42 | 6.09 | 6.16 | 6.16 | -0.24 (-3.75%) | 43,614,370 |
| 19 Jan 2024 | CNY | 6.46 | 6.46 | 6.36 | 6.4 | 6.4 | -0.11 (-1.69%) | 39,370,302 |
| 18 Jan 2024 | CNY | 6.53 | 6.56 | 6.31 | 6.51 | 6.51 | -0.05 (-0.76%) | 54,782,736 |
| 17 Jan 2024 | CNY | 6.61 | 6.7 | 6.56 | 6.56 | 6.56 | -0.07 (-1.06%) | 31,340,298 |
| 16 Jan 2024 | CNY | 6.55 | 6.64 | 6.51 | 6.63 | 6.63 | +0.08 (+1.22%) | 24,376,587 |
| 15 Jan 2024 | CNY | 6.57 | 6.63 | 6.5 | 6.55 | 6.55 | 0.0 (0.0%) | 21,648,918 |
| 12 Jan 2024 | CNY | 6.58 | 6.65 | 6.54 | 6.55 | 6.55 | -0.05 (-0.76%) | 17,196,257 |
| 11 Jan 2024 | CNY | 6.52 | 6.64 | 6.51 | 6.6 | 6.6 | +0.08 (+1.23%) | 25,802,623 |
| 10 Jan 2024 | CNY | 6.59 | 6.61 | 6.49 | 6.52 | 6.52 | -0.07 (-1.06%) | 18,428,866 |
| 9 Jan 2024 | CNY | 6.59 | 6.65 | 6.56 | 6.59 | 6.59 | +0.03 (+0.46%) | 20,033,451 |
| 8 Jan 2024 | CNY | 6.7 | 6.71 | 6.56 | 6.56 | 6.56 | -0.17 (-2.53%) | 25,993,555 |
| 5 Jan 2024 | CNY | 6.78 | 6.83 | 6.68 | 6.73 | 6.73 | -0.05 (-0.74%) | 21,529,731 |
| 4 Jan 2024 | CNY | 6.81 | 6.82 | 6.75 | 6.78 | 6.78 | -0.04 (-0.59%) | 17,296,325 |
| 3 Jan 2024 | CNY | 6.78 | 6.86 | 6.78 | 6.82 | 6.82 | +0.03 (+0.44%) | 20,478,308 |
| 2 Jan 2024 | CNY | 6.85 | 6.85 | 6.79 | 6.79 | 6.79 | -0.04 (-0.59%) | 17,906,913 |
