| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 6.85 | 6.92 | 6.82 | 6.89 | 6.89 | +0.02 (+0.29%) | 3,961,200 |
| 29 Feb 2024 | CNY | 6.63 | 6.88 | 6.61 | 6.87 | 6.87 | +0.18 (+2.69%) | 5,406,070 |
| 28 Feb 2024 | CNY | 6.96 | 7.09 | 6.66 | 6.69 | 6.69 | -0.28 (-4.02%) | 7,513,764 |
| 27 Feb 2024 | CNY | 6.83 | 6.97 | 6.78 | 6.97 | 6.97 | +0.12 (+1.75%) | 3,908,020 |
| 26 Feb 2024 | CNY | 6.81 | 6.95 | 6.75 | 6.85 | 6.85 | +0.07 (+1.03%) | 5,672,800 |
| 23 Feb 2024 | CNY | 6.71 | 6.79 | 6.63 | 6.78 | 6.78 | +0.08 (+1.19%) | 4,855,030 |
| 22 Feb 2024 | CNY | 6.65 | 6.77 | 6.64 | 6.7 | 6.7 | +0.02 (+0.30%) | 6,470,265 |
| 21 Feb 2024 | CNY | 6.57 | 6.83 | 6.55 | 6.68 | 6.68 | +0.03 (+0.45%) | 6,722,834 |
| 20 Feb 2024 | CNY | 6.62 | 6.68 | 6.55 | 6.65 | 6.65 | +0.03 (+0.45%) | 5,058,744 |
| 19 Feb 2024 | CNY | 6.53 | 6.89 | 6.5 | 6.62 | 6.62 | +0.1 (+1.53%) | 11,701,836 |
| 8 Feb 2024 | CNY | 5.95 | 6.52 | 5.89 | 6.52 | 6.52 | +0.59 (+9.95%) | 11,218,352 |
| 7 Feb 2024 | CNY | 6.16 | 6.22 | 5.89 | 5.93 | 5.93 | -0.24 (-3.89%) | 11,614,358 |
| 6 Feb 2024 | CNY | 5.95 | 6.31 | 5.72 | 6.17 | 6.17 | +0.13 (+2.15%) | 11,046,796 |
| 5 Feb 2024 | CNY | 6.53 | 6.55 | 5.97 | 6.04 | 6.04 | -0.49 (-7.50%) | 11,788,497 |
| 2 Feb 2024 | CNY | 6.83 | 6.9 | 6.41 | 6.53 | 6.53 | -0.26 (-3.83%) | 7,415,923 |
| 1 Feb 2024 | CNY | 7 | 7.06 | 6.7 | 6.79 | 6.79 | -0.17 (-2.44%) | 7,738,696 |
| 31 Jan 2024 | CNY | 7.29 | 7.3 | 6.92 | 6.96 | 6.96 | -0.35 (-4.79%) | 8,750,587 |
| 30 Jan 2024 | CNY | 7.38 | 7.5 | 7.27 | 7.31 | 7.31 | -0.2 (-2.66%) | 9,925,228 |
| 29 Jan 2024 | CNY | 7.7 | 7.77 | 7.46 | 7.51 | 7.51 | -0.16 (-2.09%) | 5,267,110 |
| 26 Jan 2024 | CNY | 7.59 | 7.78 | 7.53 | 7.67 | 7.67 | +0.03 (+0.39%) | 5,936,599 |
| 25 Jan 2024 | CNY | 7.42 | 7.64 | 7.34 | 7.64 | 7.64 | +0.22 (+2.96%) | 7,178,019 |
| 24 Jan 2024 | CNY | 7.4 | 7.58 | 7.15 | 7.42 | 7.42 | +0.04 (+0.54%) | 9,867,337 |
| 23 Jan 2024 | CNY | 7.52 | 7.52 | 7.25 | 7.38 | 7.38 | -0.12 (-1.60%) | 10,604,900 |
| 22 Jan 2024 | CNY | 7.91 | 7.92 | 7.43 | 7.5 | 7.5 | -0.4 (-5.06%) | 7,886,324 |
| 19 Jan 2024 | CNY | 7.87 | 8.05 | 7.84 | 7.9 | 7.9 | -0.01 (-0.13%) | 5,300,068 |
| 18 Jan 2024 | CNY | 7.98 | 8.01 | 7.73 | 7.91 | 7.91 | -0.08 (-1.00%) | 7,413,800 |
| 17 Jan 2024 | CNY | 8.1 | 8.13 | 7.96 | 7.99 | 7.99 | -0.1 (-1.24%) | 4,478,880 |
| 16 Jan 2024 | CNY | 8.13 | 8.18 | 8 | 8.09 | 8.09 | -0.03 (-0.37%) | 3,854,951 |
| 15 Jan 2024 | CNY | 8.03 | 8.15 | 8 | 8.12 | 8.12 | +0.02 (+0.25%) | 3,736,400 |
| 12 Jan 2024 | CNY | 8.07 | 8.23 | 8.02 | 8.1 | 8.1 | +0.02 (+0.25%) | 4,941,100 |
