| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.09 | 6.25 | 5.95 | 5.96 | 5.96 | -0.16 (-2.61%) | 18,427,330 |
| 27 Feb 2024 | CNY | 6.02 | 6.12 | 6 | 6.12 | 6.12 | +0.06 (+0.99%) | 15,964,160 |
| 26 Feb 2024 | CNY | 6.37 | 6.42 | 6.06 | 6.06 | 6.06 | -0.17 (-2.73%) | 30,414,960 |
| 23 Feb 2024 | CNY | 5.67 | 6.23 | 5.64 | 6.23 | 6.23 | +0.57 (+10.07%) | 18,880,050 |
| 22 Feb 2024 | CNY | 5.64 | 5.7 | 5.6 | 5.66 | 5.66 | -0.04 (-0.70%) | 7,494,780 |
| 21 Feb 2024 | CNY | 5.65 | 5.77 | 5.63 | 5.7 | 5.7 | -0.02 (-0.35%) | 11,458,170 |
| 20 Feb 2024 | CNY | 5.67 | 5.74 | 5.62 | 5.72 | 5.72 | -0.02 (-0.35%) | 4,113,230 |
| 19 Feb 2024 | CNY | 5.75 | 5.77 | 5.61 | 5.74 | 5.74 | +0.06 (+1.06%) | 4,270,470 |
| 8 Feb 2024 | CNY | 5.36 | 5.68 | 5.32 | 5.68 | 5.68 | +0.36 (+6.77%) | 7,654,490 |
| 7 Feb 2024 | CNY | 5.41 | 5.47 | 5.27 | 5.32 | 5.32 | -0.06 (-1.12%) | 4,832,250 |
| 6 Feb 2024 | CNY | 5.13 | 5.59 | 5.01 | 5.38 | 5.38 | +0.23 (+4.47%) | 8,135,790 |
| 5 Feb 2024 | CNY | 5.3 | 5.37 | 4.97 | 5.15 | 5.15 | -0.19 (-3.56%) | 8,561,050 |
| 2 Feb 2024 | CNY | 5.56 | 5.71 | 5.21 | 5.34 | 5.34 | -0.19 (-3.44%) | 7,358,900 |
| 1 Feb 2024 | CNY | 5.68 | 5.72 | 5.46 | 5.53 | 5.53 | -0.2 (-3.49%) | 7,632,900 |
| 31 Jan 2024 | CNY | 5.81 | 5.89 | 5.66 | 5.73 | 5.73 | -0.12 (-2.05%) | 6,385,960 |
| 30 Jan 2024 | CNY | 5.96 | 6.04 | 5.83 | 5.85 | 5.85 | -0.11 (-1.85%) | 3,818,540 |
| 29 Jan 2024 | CNY | 6.08 | 6.15 | 5.93 | 5.96 | 5.96 | -0.1 (-1.65%) | 7,159,440 |
| 26 Jan 2024 | CNY | 6.12 | 6.16 | 6.04 | 6.06 | 6.06 | -0.06 (-0.98%) | 4,612,700 |
| 25 Jan 2024 | CNY | 5.8 | 6.13 | 5.8 | 6.12 | 6.12 | +0.3 (+5.15%) | 8,700,500 |
| 24 Jan 2024 | CNY | 5.72 | 5.83 | 5.64 | 5.82 | 5.82 | +0.08 (+1.39%) | 5,169,800 |
| 23 Jan 2024 | CNY | 5.83 | 5.87 | 5.56 | 5.74 | 5.74 | -0.09 (-1.54%) | 7,981,020 |
| 22 Jan 2024 | CNY | 6.09 | 6.12 | 5.71 | 5.83 | 5.83 | -0.26 (-4.27%) | 8,991,830 |
| 19 Jan 2024 | CNY | 6.1 | 6.12 | 5.97 | 6.09 | 6.09 | -0.04 (-0.65%) | 6,626,450 |
| 18 Jan 2024 | CNY | 6.1 | 6.13 | 5.94 | 6.13 | 6.13 | +0.03 (+0.49%) | 7,315,700 |
| 17 Jan 2024 | CNY | 6.22 | 6.23 | 6.1 | 6.1 | 6.1 | -0.14 (-2.24%) | 4,698,340 |
| 16 Jan 2024 | CNY | 6.19 | 6.28 | 6.1 | 6.24 | 6.24 | +0.04 (+0.65%) | 6,571,760 |
| 15 Jan 2024 | CNY | 6.19 | 6.25 | 6.13 | 6.2 | 6.2 | -0.05 (-0.80%) | 7,158,240 |
| 12 Jan 2024 | CNY | 6.17 | 6.28 | 6.15 | 6.25 | 6.25 | +0.07 (+1.13%) | 6,874,020 |
| 11 Jan 2024 | CNY | 6.05 | 6.2 | 6.03 | 6.18 | 6.18 | +0.11 (+1.81%) | 4,948,100 |
| 10 Jan 2024 | CNY | 6.06 | 6.14 | 6 | 6.07 | 6.07 | 0.0 (0.0%) | 3,886,500 |
