| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 8.86 | 8.88 | 8.74 | 8.85 | 8.85 | -0.01 (-0.11%) | 15,476,073 |
| 29 Feb 2024 | CNY | 8.65 | 8.86 | 8.63 | 8.86 | 8.86 | +0.17 (+1.96%) | 21,064,795 |
| 28 Feb 2024 | CNY | 8.84 | 9.02 | 8.69 | 8.69 | 8.69 | -0.15 (-1.70%) | 31,459,137 |
| 27 Feb 2024 | CNY | 8.67 | 8.9 | 8.66 | 8.84 | 8.84 | +0.12 (+1.38%) | 21,997,232 |
| 26 Feb 2024 | CNY | 8.68 | 8.82 | 8.62 | 8.72 | 8.72 | 0.0 (0.0%) | 20,149,667 |
| 23 Feb 2024 | CNY | 8.79 | 8.8 | 8.61 | 8.72 | 8.72 | -0.06 (-0.68%) | 22,042,686 |
| 22 Feb 2024 | CNY | 8.7 | 8.8 | 8.68 | 8.78 | 8.78 | +0.04 (+0.46%) | 15,791,309 |
| 21 Feb 2024 | CNY | 8.58 | 8.91 | 8.54 | 8.74 | 8.74 | +0.05 (+0.58%) | 27,350,853 |
| 20 Feb 2024 | CNY | 8.5 | 8.71 | 8.42 | 8.69 | 8.69 | +0.17 (+2.00%) | 22,684,156 |
| 19 Feb 2024 | CNY | 8.56 | 8.6 | 8.41 | 8.52 | 8.52 | -0.04 (-0.47%) | 30,562,887 |
| 8 Feb 2024 | CNY | 8.39 | 8.58 | 8.31 | 8.56 | 8.56 | +0.17 (+2.03%) | 39,401,654 |
| 7 Feb 2024 | CNY | 8.38 | 8.46 | 8.23 | 8.39 | 8.39 | +0.01 (+0.12%) | 39,433,677 |
| 6 Feb 2024 | CNY | 7.96 | 8.38 | 7.88 | 8.38 | 8.38 | +0.38 (+4.75%) | 31,425,183 |
| 5 Feb 2024 | CNY | 8.15 | 8.25 | 7.75 | 8 | 8 | -0.2 (-2.44%) | 35,014,373 |
| 2 Feb 2024 | CNY | 8.36 | 8.64 | 8 | 8.2 | 8.2 | -0.19 (-2.26%) | 34,536,791 |
| 1 Feb 2024 | CNY | 8.18 | 8.52 | 8.18 | 8.39 | 8.39 | +0.22 (+2.69%) | 28,833,374 |
| 31 Jan 2024 | CNY | 8.35 | 8.57 | 8.17 | 8.17 | 8.17 | -0.1 (-1.21%) | 23,576,357 |
| 30 Jan 2024 | CNY | 8.36 | 8.54 | 8.27 | 8.27 | 8.27 | -0.15 (-1.78%) | 14,246,306 |
| 29 Jan 2024 | CNY | 8.54 | 8.65 | 8.41 | 8.42 | 8.42 | -0.08 (-0.94%) | 13,682,916 |
| 26 Jan 2024 | CNY | 8.45 | 8.59 | 8.34 | 8.5 | 8.5 | +0.04 (+0.47%) | 18,036,319 |
| 25 Jan 2024 | CNY | 8.31 | 8.46 | 8.23 | 8.46 | 8.46 | +0.16 (+1.93%) | 16,740,287 |
| 24 Jan 2024 | CNY | 8.27 | 8.31 | 8.03 | 8.3 | 8.3 | +0.09 (+1.10%) | 20,333,296 |
| 23 Jan 2024 | CNY | 8.23 | 8.29 | 8.09 | 8.21 | 8.21 | -0.01 (-0.12%) | 17,762,852 |
| 22 Jan 2024 | CNY | 8.62 | 8.62 | 8.18 | 8.22 | 8.22 | -0.39 (-4.53%) | 21,710,259 |
| 19 Jan 2024 | CNY | 8.62 | 8.72 | 8.53 | 8.61 | 8.61 | -0.01 (-0.12%) | 15,155,072 |
| 18 Jan 2024 | CNY | 8.6 | 8.64 | 8.36 | 8.62 | 8.62 | -0.04 (-0.46%) | 26,909,540 |
| 17 Jan 2024 | CNY | 8.84 | 8.84 | 8.65 | 8.66 | 8.66 | -0.18 (-2.04%) | 11,333,900 |
| 16 Jan 2024 | CNY | 8.77 | 8.87 | 8.73 | 8.84 | 8.84 | +0.07 (+0.80%) | 12,182,315 |
| 15 Jan 2024 | CNY | 8.92 | 8.96 | 8.77 | 8.77 | 8.77 | -0.15 (-1.68%) | 12,070,902 |
| 12 Jan 2024 | CNY | 8.89 | 9.1 | 8.83 | 8.92 | 8.92 | +0.03 (+0.34%) | 13,598,092 |
