| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 7.69 | 7.72 | 7.49 | 7.57 | 7.57 | -0.18 (-2.32%) | 6,236,129 |
| 13 Mar 2024 | CNY | 7.6 | 7.9 | 7.56 | 7.75 | 7.75 | +0.14 (+1.84%) | 9,079,900 |
| 12 Mar 2024 | CNY | 7.6 | 7.68 | 7.55 | 7.61 | 7.61 | -0.01 (-0.13%) | 6,487,734 |
| 11 Mar 2024 | CNY | 7.64 | 7.74 | 7.55 | 7.62 | 7.62 | -0.03 (-0.39%) | 8,088,458 |
| 8 Mar 2024 | CNY | 7.77 | 7.86 | 7.63 | 7.65 | 7.65 | -0.12 (-1.54%) | 10,484,928 |
| 7 Mar 2024 | CNY | 7.56 | 7.95 | 7.55 | 7.77 | 7.77 | +0.21 (+2.78%) | 16,172,785 |
| 6 Mar 2024 | CNY | 7.25 | 7.63 | 7.23 | 7.56 | 7.56 | +0.3 (+4.13%) | 10,611,397 |
| 5 Mar 2024 | CNY | 7.33 | 7.41 | 7.24 | 7.26 | 7.26 | -0.13 (-1.76%) | 3,610,525 |
| 4 Mar 2024 | CNY | 7.32 | 7.44 | 7.32 | 7.39 | 7.39 | +0.01 (+0.14%) | 4,270,379 |
| 1 Mar 2024 | CNY | 7.28 | 7.4 | 7.25 | 7.38 | 7.38 | +0.11 (+1.51%) | 5,976,350 |
| 29 Feb 2024 | CNY | 7.12 | 7.27 | 7.1 | 7.27 | 7.27 | +0.15 (+2.11%) | 4,669,795 |
| 28 Feb 2024 | CNY | 7.35 | 7.44 | 7.11 | 7.12 | 7.12 | -0.26 (-3.52%) | 7,907,602 |
| 27 Feb 2024 | CNY | 7.27 | 7.39 | 7.22 | 7.38 | 7.38 | +0.13 (+1.79%) | 8,198,429 |
| 26 Feb 2024 | CNY | 7.23 | 7.34 | 7.22 | 7.25 | 7.25 | +0.04 (+0.55%) | 6,721,067 |
| 23 Feb 2024 | CNY | 7.18 | 7.25 | 7.11 | 7.21 | 7.21 | +0.05 (+0.70%) | 5,117,643 |
| 22 Feb 2024 | CNY | 7.12 | 7.2 | 7.06 | 7.16 | 7.16 | +0.02 (+0.28%) | 4,036,372 |
| 21 Feb 2024 | CNY | 7.06 | 7.23 | 7.01 | 7.14 | 7.14 | +0.04 (+0.56%) | 5,818,272 |
| 20 Feb 2024 | CNY | 6.98 | 7.15 | 6.9 | 7.1 | 7.1 | +0.1 (+1.43%) | 5,755,471 |
| 19 Feb 2024 | CNY | 7.11 | 7.15 | 6.92 | 7 | 7 | -0.07 (-0.99%) | 6,800,754 |
| 8 Feb 2024 | CNY | 6.81 | 7.2 | 6.78 | 7.07 | 7.07 | +0.22 (+3.21%) | 9,111,698 |
| 7 Feb 2024 | CNY | 6.79 | 6.96 | 6.59 | 6.85 | 6.85 | +0.11 (+1.63%) | 8,067,540 |
| 6 Feb 2024 | CNY | 6.42 | 6.82 | 6.24 | 6.74 | 6.74 | +0.18 (+2.74%) | 7,653,305 |
| 5 Feb 2024 | CNY | 6.56 | 6.67 | 6.3 | 6.56 | 6.56 | -0.12 (-1.80%) | 8,116,018 |
| 2 Feb 2024 | CNY | 6.81 | 6.87 | 6.48 | 6.68 | 6.68 | -0.18 (-2.62%) | 6,710,065 |
| 1 Feb 2024 | CNY | 6.83 | 6.9 | 6.57 | 6.86 | 6.86 | +0.03 (+0.44%) | 6,381,491 |
| 31 Jan 2024 | CNY | 6.92 | 7.04 | 6.8 | 6.83 | 6.83 | -0.16 (-2.29%) | 4,851,897 |
| 30 Jan 2024 | CNY | 7.13 | 7.23 | 6.97 | 6.99 | 6.99 | -0.18 (-2.51%) | 4,637,304 |
| 29 Jan 2024 | CNY | 7.32 | 7.39 | 7.17 | 7.17 | 7.17 | -0.17 (-2.32%) | 6,112,300 |
| 26 Jan 2024 | CNY | 7.12 | 7.39 | 7.12 | 7.34 | 7.34 | +0.2 (+2.80%) | 7,544,877 |
| 25 Jan 2024 | CNY | 6.86 | 7.16 | 6.85 | 7.14 | 7.14 | +0.28 (+4.08%) | 5,613,961 |
