| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 7.85 | 7.97 | 7.81 | 7.96 | 7.96 | +0.15 (+1.92%) | 16,604,616 |
| 15 Mar 2024 | CNY | 7.78 | 7.81 | 7.67 | 7.81 | 7.81 | 0.0 (0.0%) | 12,161,429 |
| 14 Mar 2024 | CNY | 7.75 | 7.96 | 7.73 | 7.81 | 7.81 | +0.03 (+0.39%) | 20,588,230 |
| 13 Mar 2024 | CNY | 7.9 | 7.92 | 7.74 | 7.78 | 7.78 | -0.14 (-1.77%) | 16,978,033 |
| 12 Mar 2024 | CNY | 7.94 | 7.97 | 7.82 | 7.92 | 7.92 | -0.01 (-0.13%) | 16,351,786 |
| 11 Mar 2024 | CNY | 7.88 | 7.94 | 7.81 | 7.93 | 7.93 | +0.05 (+0.63%) | 14,075,764 |
| 8 Mar 2024 | CNY | 7.87 | 7.92 | 7.76 | 7.88 | 7.88 | +0.03 (+0.38%) | 11,553,920 |
| 7 Mar 2024 | CNY | 7.88 | 8.09 | 7.85 | 7.85 | 7.85 | -0.02 (-0.25%) | 22,264,683 |
| 6 Mar 2024 | CNY | 7.91 | 7.98 | 7.83 | 7.87 | 7.87 | -0.09 (-1.13%) | 17,376,411 |
| 5 Mar 2024 | CNY | 7.9 | 8.1 | 7.87 | 7.96 | 7.96 | -0.02 (-0.25%) | 18,992,623 |
| 4 Mar 2024 | CNY | 8.09 | 8.09 | 7.86 | 7.98 | 7.98 | -0.11 (-1.36%) | 20,633,038 |
| 1 Mar 2024 | CNY | 8.15 | 8.16 | 8.02 | 8.09 | 8.09 | -0.06 (-0.74%) | 21,309,980 |
| 29 Feb 2024 | CNY | 7.9 | 8.16 | 7.85 | 8.15 | 8.15 | +0.18 (+2.26%) | 30,049,004 |
| 28 Feb 2024 | CNY | 7.99 | 8.31 | 7.95 | 7.97 | 7.97 | +0.03 (+0.38%) | 47,504,718 |
| 27 Feb 2024 | CNY | 7.81 | 7.94 | 7.75 | 7.94 | 7.94 | +0.11 (+1.40%) | 17,631,943 |
| 26 Feb 2024 | CNY | 7.93 | 7.97 | 7.77 | 7.83 | 7.83 | -0.07 (-0.89%) | 19,217,538 |
| 23 Feb 2024 | CNY | 7.92 | 7.98 | 7.8 | 7.9 | 7.9 | -0.02 (-0.25%) | 19,996,825 |
| 22 Feb 2024 | CNY | 7.81 | 7.92 | 7.73 | 7.92 | 7.92 | +0.07 (+0.89%) | 23,418,997 |
| 21 Feb 2024 | CNY | 7.64 | 8.09 | 7.61 | 7.85 | 7.85 | +0.15 (+1.95%) | 35,600,356 |
| 20 Feb 2024 | CNY | 7.65 | 7.72 | 7.47 | 7.7 | 7.7 | -0.02 (-0.26%) | 26,672,789 |
| 19 Feb 2024 | CNY | 7.66 | 7.78 | 7.5 | 7.72 | 7.72 | +0.17 (+2.25%) | 28,198,567 |
| 8 Feb 2024 | CNY | 7.55 | 7.71 | 7.4 | 7.55 | 7.55 | +0.09 (+1.21%) | 37,127,883 |
| 7 Feb 2024 | CNY | 7.04 | 7.66 | 7.03 | 7.46 | 7.46 | +0.42 (+5.97%) | 41,361,161 |
| 6 Feb 2024 | CNY | 6.6 | 7.28 | 6.25 | 7.04 | 7.04 | +0.13 (+1.88%) | 40,541,694 |
| 5 Feb 2024 | CNY | 7.57 | 7.6 | 6.91 | 6.91 | 6.91 | -0.77 (-10.03%) | 40,071,315 |
| 2 Feb 2024 | CNY | 7.96 | 8.25 | 7.41 | 7.68 | 7.68 | -0.37 (-4.60%) | 43,784,983 |
| 1 Feb 2024 | CNY | 8.28 | 8.44 | 7.96 | 8.05 | 8.05 | -0.55 (-6.40%) | 56,684,264 |
| 31 Jan 2024 | CNY | 8.48 | 8.76 | 8.4 | 8.6 | 8.6 | +0.16 (+1.90%) | 58,506,595 |
| 30 Jan 2024 | CNY | 8.42 | 8.84 | 8.31 | 8.44 | 8.44 | -0.16 (-1.86%) | 77,876,891 |
| 29 Jan 2024 | CNY | 8.25 | 9.04 | 8.25 | 8.6 | 8.6 | +0.38 (+4.62%) | 103,964,650 |
