| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.46 | 5.48 | 5.41 | 5.48 | 5.48 | +0.06 (+1.11%) | 30,564,506 |
| 15 Mar 2024 | CNY | 5.43 | 5.48 | 5.37 | 5.42 | 5.42 | -0.02 (-0.37%) | 24,175,591 |
| 14 Mar 2024 | CNY | 5.52 | 5.57 | 5.41 | 5.44 | 5.44 | -0.06 (-1.09%) | 23,822,662 |
| 13 Mar 2024 | CNY | 5.51 | 5.56 | 5.44 | 5.5 | 5.5 | -0.04 (-0.72%) | 24,972,896 |
| 12 Mar 2024 | CNY | 5.4 | 5.57 | 5.38 | 5.54 | 5.54 | +0.14 (+2.59%) | 35,852,354 |
| 11 Mar 2024 | CNY | 5.3 | 5.41 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 27,393,703 |
| 8 Mar 2024 | CNY | 5.27 | 5.35 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 19,012,359 |
| 7 Mar 2024 | CNY | 5.4 | 5.45 | 5.29 | 5.29 | 5.29 | -0.11 (-2.04%) | 29,225,843 |
| 6 Mar 2024 | CNY | 5.42 | 5.49 | 5.33 | 5.4 | 5.4 | -0.01 (-0.18%) | 29,035,150 |
| 5 Mar 2024 | CNY | 5.5 | 5.51 | 5.38 | 5.41 | 5.41 | -0.14 (-2.52%) | 47,454,248 |
| 4 Mar 2024 | CNY | 5.59 | 5.72 | 5.44 | 5.55 | 5.55 | -0.08 (-1.42%) | 70,857,940 |
| 1 Mar 2024 | CNY | 5.57 | 5.65 | 5.53 | 5.63 | 5.63 | +0.05 (+0.90%) | 34,470,420 |
| 29 Feb 2024 | CNY | 5.32 | 5.59 | 5.32 | 5.58 | 5.58 | +0.18 (+3.33%) | 45,735,368 |
| 28 Feb 2024 | CNY | 5.46 | 5.63 | 5.38 | 5.4 | 5.4 | -0.08 (-1.46%) | 55,757,389 |
| 27 Feb 2024 | CNY | 5.44 | 5.48 | 5.39 | 5.48 | 5.48 | +0.04 (+0.74%) | 38,293,714 |
| 26 Feb 2024 | CNY | 5.45 | 5.5 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 36,254,523 |
| 23 Feb 2024 | CNY | 5.42 | 5.43 | 5.31 | 5.41 | 5.41 | -0.02 (-0.37%) | 30,643,655 |
| 22 Feb 2024 | CNY | 5.43 | 5.5 | 5.36 | 5.43 | 5.43 | -0.02 (-0.37%) | 31,968,987 |
| 21 Feb 2024 | CNY | 5.42 | 5.57 | 5.38 | 5.45 | 5.45 | -0.01 (-0.18%) | 34,259,205 |
| 20 Feb 2024 | CNY | 5.47 | 5.52 | 5.38 | 5.46 | 5.46 | -0.03 (-0.55%) | 25,911,004 |
| 19 Feb 2024 | CNY | 5.53 | 5.56 | 5.38 | 5.49 | 5.49 | +0.08 (+1.48%) | 55,784,020 |
| 8 Feb 2024 | CNY | 5.26 | 5.68 | 5.25 | 5.41 | 5.41 | +0.09 (+1.69%) | 81,161,512 |
| 7 Feb 2024 | CNY | 5.09 | 5.32 | 5.02 | 5.32 | 5.32 | +0.26 (+5.14%) | 82,942,018 |
| 6 Feb 2024 | CNY | 4.49 | 5.06 | 4.46 | 5.06 | 5.06 | +0.46 (+10%) | 75,020,719 |
| 5 Feb 2024 | CNY | 4.75 | 4.86 | 4.48 | 4.6 | 4.6 | -0.23 (-4.76%) | 57,172,169 |
| 2 Feb 2024 | CNY | 4.95 | 5.05 | 4.63 | 4.83 | 4.83 | -0.15 (-3.01%) | 40,323,100 |
| 1 Feb 2024 | CNY | 4.9 | 5.02 | 4.84 | 4.98 | 4.98 | +0.1 (+2.05%) | 38,997,376 |
| 31 Jan 2024 | CNY | 5.06 | 5.06 | 4.82 | 4.88 | 4.88 | -0.18 (-3.56%) | 38,791,520 |
| 30 Jan 2024 | CNY | 5.08 | 5.21 | 5.02 | 5.06 | 5.06 | 0.0 (0.0%) | 44,426,431 |
| 29 Jan 2024 | CNY | 5.19 | 5.22 | 5.05 | 5.06 | 5.06 | +0.08 (+1.61%) | 53,349,937 |
