| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 7.54 | 7.66 | 7.34 | 7.46 | 7.46 | +0.09 (+1.22%) | 34,420,098 |
| 23 Feb 2024 | CNY | 7.25 | 7.39 | 7.1 | 7.37 | 7.37 | +0.23 (+3.22%) | 28,655,839 |
| 22 Feb 2024 | CNY | 6.94 | 7.16 | 6.9 | 7.14 | 7.14 | +0.16 (+2.29%) | 29,132,722 |
| 21 Feb 2024 | CNY | 6.85 | 7.25 | 6.78 | 6.98 | 6.98 | +0.08 (+1.16%) | 28,715,351 |
| 20 Feb 2024 | CNY | 6.84 | 6.92 | 6.71 | 6.9 | 6.9 | +0.03 (+0.44%) | 20,358,464 |
| 19 Feb 2024 | CNY | 6.81 | 6.95 | 6.7 | 6.87 | 6.87 | +0.16 (+2.38%) | 33,976,251 |
| 8 Feb 2024 | CNY | 6.57 | 6.78 | 6.38 | 6.71 | 6.71 | +0.13 (+1.98%) | 46,938,973 |
| 7 Feb 2024 | CNY | 6.07 | 6.63 | 6.07 | 6.58 | 6.58 | +0.55 (+9.12%) | 55,215,358 |
| 6 Feb 2024 | CNY | 5.6 | 6.16 | 5.41 | 6.03 | 6.03 | +0.3 (+5.24%) | 39,765,355 |
| 5 Feb 2024 | CNY | 6.25 | 6.28 | 5.7 | 5.73 | 5.73 | -0.6 (-9.48%) | 39,506,636 |
| 2 Feb 2024 | CNY | 6.78 | 6.88 | 6.07 | 6.33 | 6.33 | -0.41 (-6.08%) | 36,280,911 |
| 1 Feb 2024 | CNY | 6.66 | 7.04 | 6.64 | 6.74 | 6.74 | +0.13 (+1.97%) | 30,584,714 |
| 31 Jan 2024 | CNY | 6.58 | 6.98 | 6.55 | 6.61 | 6.61 | -0.59 (-8.19%) | 49,489,744 |
| 30 Jan 2024 | CNY | 7.28 | 7.53 | 7.18 | 7.2 | 7.2 | -0.1 (-1.37%) | 22,826,144 |
| 29 Jan 2024 | CNY | 7.7 | 7.78 | 7.3 | 7.3 | 7.3 | -0.34 (-4.45%) | 24,363,630 |
| 26 Jan 2024 | CNY | 7.82 | 7.9 | 7.62 | 7.64 | 7.64 | -0.26 (-3.29%) | 26,423,522 |
| 25 Jan 2024 | CNY | 7.69 | 7.9 | 7.61 | 7.9 | 7.9 | +0.21 (+2.73%) | 23,852,827 |
| 24 Jan 2024 | CNY | 7.75 | 7.85 | 7.35 | 7.69 | 7.69 | -0.02 (-0.26%) | 28,236,018 |
| 23 Jan 2024 | CNY | 7.54 | 7.74 | 7.49 | 7.71 | 7.71 | +0.17 (+2.25%) | 26,100,876 |
| 22 Jan 2024 | CNY | 8.2 | 8.23 | 7.45 | 7.54 | 7.54 | -0.66 (-8.05%) | 33,262,174 |
| 19 Jan 2024 | CNY | 8.34 | 8.46 | 8.18 | 8.2 | 8.2 | -0.22 (-2.61%) | 15,869,464 |
| 18 Jan 2024 | CNY | 8.28 | 8.48 | 8.05 | 8.42 | 8.42 | +0.12 (+1.45%) | 27,700,078 |
| 17 Jan 2024 | CNY | 8.74 | 8.74 | 8.29 | 8.3 | 8.3 | -0.44 (-5.03%) | 27,992,269 |
| 16 Jan 2024 | CNY | 8.94 | 8.95 | 8.63 | 8.74 | 8.74 | -0.2 (-2.24%) | 24,071,209 |
| 15 Jan 2024 | CNY | 8.93 | 9.06 | 8.8 | 8.94 | 8.94 | -0.05 (-0.56%) | 11,880,070 |
| 12 Jan 2024 | CNY | 9.11 | 9.13 | 8.99 | 8.99 | 8.99 | -0.18 (-1.96%) | 14,543,899 |
| 11 Jan 2024 | CNY | 8.98 | 9.24 | 8.92 | 9.17 | 9.17 | +0.19 (+2.12%) | 19,857,678 |
| 10 Jan 2024 | CNY | 9.04 | 9.12 | 8.79 | 8.98 | 8.98 | -0.09 (-0.99%) | 16,192,603 |
| 9 Jan 2024 | CNY | 9.14 | 9.25 | 8.98 | 9.07 | 9.07 | -0.04 (-0.44%) | 19,450,627 |
| 8 Jan 2024 | CNY | 9.44 | 9.45 | 9.11 | 9.11 | 9.11 | -0.34 (-3.60%) | 23,590,263 |
