| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 6.68 | 6.69 | 6.6 | 6.67 | 6.67 | -0.01 (-0.15%) | 3,989,651 |
| 19 Feb 2024 | CNY | 6.57 | 6.71 | 6.55 | 6.68 | 6.68 | +0.14 (+2.14%) | 7,505,064 |
| 8 Feb 2024 | CNY | 6.27 | 6.58 | 6.22 | 6.54 | 6.54 | +0.27 (+4.31%) | 8,009,589 |
| 7 Feb 2024 | CNY | 6.17 | 6.36 | 6.1 | 6.27 | 6.27 | +0.1 (+1.62%) | 7,077,374 |
| 6 Feb 2024 | CNY | 5.83 | 6.24 | 5.69 | 6.17 | 6.17 | +0.25 (+4.22%) | 8,702,100 |
| 5 Feb 2024 | CNY | 6.23 | 6.27 | 5.7 | 5.92 | 5.92 | -0.38 (-6.03%) | 10,780,400 |
| 2 Feb 2024 | CNY | 6.56 | 6.61 | 6.12 | 6.3 | 6.3 | -0.26 (-3.96%) | 7,555,414 |
| 1 Feb 2024 | CNY | 6.63 | 6.67 | 6.47 | 6.56 | 6.56 | -0.09 (-1.35%) | 5,811,822 |
| 31 Jan 2024 | CNY | 6.82 | 6.92 | 6.6 | 6.65 | 6.65 | -0.2 (-2.92%) | 5,806,000 |
| 30 Jan 2024 | CNY | 6.99 | 7.07 | 6.81 | 6.85 | 6.85 | -0.14 (-2.00%) | 4,882,920 |
| 29 Jan 2024 | CNY | 7.12 | 7.15 | 6.98 | 6.99 | 6.99 | -0.09 (-1.27%) | 4,913,900 |
| 26 Jan 2024 | CNY | 6.99 | 7.16 | 6.97 | 7.08 | 7.08 | +0.08 (+1.14%) | 6,380,400 |
| 25 Jan 2024 | CNY | 6.72 | 7 | 6.71 | 7 | 7 | +0.28 (+4.17%) | 7,299,041 |
| 24 Jan 2024 | CNY | 6.62 | 6.73 | 6.47 | 6.72 | 6.72 | +0.13 (+1.97%) | 5,351,600 |
| 23 Jan 2024 | CNY | 6.58 | 6.63 | 6.46 | 6.59 | 6.59 | +0.03 (+0.46%) | 5,243,452 |
| 22 Jan 2024 | CNY | 6.93 | 6.93 | 6.51 | 6.56 | 6.56 | -0.37 (-5.34%) | 7,418,836 |
| 19 Jan 2024 | CNY | 7 | 7.03 | 6.91 | 6.93 | 6.93 | -0.07 (-1.00%) | 4,094,000 |
| 18 Jan 2024 | CNY | 7.14 | 7.15 | 6.85 | 7 | 7 | -0.17 (-2.37%) | 10,163,979 |
| 17 Jan 2024 | CNY | 7.27 | 7.28 | 7.15 | 7.17 | 7.17 | -0.11 (-1.51%) | 4,935,700 |
| 16 Jan 2024 | CNY | 7.35 | 7.37 | 7.2 | 7.28 | 7.28 | -0.07 (-0.95%) | 5,581,898 |
| 15 Jan 2024 | CNY | 7.37 | 7.41 | 7.32 | 7.35 | 7.35 | -0.03 (-0.41%) | 4,095,700 |
| 12 Jan 2024 | CNY | 7.35 | 7.45 | 7.33 | 7.38 | 7.38 | +0.03 (+0.41%) | 5,454,500 |
| 11 Jan 2024 | CNY | 7.3 | 7.4 | 7.29 | 7.35 | 7.35 | +0.02 (+0.27%) | 5,131,441 |
| 10 Jan 2024 | CNY | 7.34 | 7.41 | 7.29 | 7.33 | 7.33 | -0.03 (-0.41%) | 4,196,900 |
| 9 Jan 2024 | CNY | 7.33 | 7.41 | 7.27 | 7.36 | 7.36 | +0.06 (+0.82%) | 4,496,900 |
| 8 Jan 2024 | CNY | 7.41 | 7.43 | 7.3 | 7.3 | 7.3 | -0.13 (-1.75%) | 4,672,420 |
| 5 Jan 2024 | CNY | 7.54 | 7.57 | 7.42 | 7.43 | 7.43 | -0.1 (-1.33%) | 6,998,999 |
| 4 Jan 2024 | CNY | 7.5 | 7.6 | 7.49 | 7.53 | 7.53 | 0.0 (0.0%) | 6,118,000 |
| 3 Jan 2024 | CNY | 7.43 | 7.62 | 7.43 | 7.53 | 7.53 | +0.07 (+0.94%) | 10,269,674 |
| 2 Jan 2024 | CNY | 7.38 | 7.49 | 7.36 | 7.46 | 7.46 | +0.06 (+0.81%) | 7,338,103 |
