| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 6.3 | 6.56 | 6.23 | 6.24 | 6.24 | -0.05 (-0.79%) | 122,763,692 |
| 20 Feb 2024 | CNY | 6.19 | 6.43 | 6.08 | 6.29 | 6.29 | -0.15 (-2.33%) | 113,919,018 |
| 19 Feb 2024 | CNY | 5.91 | 6.66 | 5.71 | 6.44 | 6.44 | +0.39 (+6.45%) | 201,365,981 |
| 8 Feb 2024 | CNY | 6.26 | 6.26 | 5.98 | 6.05 | 6.05 | +0.36 (+6.33%) | 172,796,745 |
| 7 Feb 2024 | CNY | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | +0.52 (+10.06%) | 11,398,093 |
| 6 Feb 2024 | CNY | 4.85 | 5.17 | 4.83 | 5.17 | 5.17 | +0.47 (+10%) | 21,742,624 |
| 5 Feb 2024 | CNY | 5.15 | 5.36 | 4.68 | 4.7 | 4.7 | -0.5 (-9.62%) | 70,261,100 |
| 2 Feb 2024 | CNY | 5.35 | 5.45 | 4.97 | 5.2 | 5.2 | -0.15 (-2.80%) | 59,917,095 |
| 1 Feb 2024 | CNY | 5.15 | 5.57 | 5.06 | 5.35 | 5.35 | +0.1 (+1.90%) | 56,848,584 |
| 31 Jan 2024 | CNY | 5.25 | 5.39 | 5.11 | 5.25 | 5.25 | -0.04 (-0.76%) | 42,366,390 |
| 30 Jan 2024 | CNY | 5.48 | 5.56 | 5.25 | 5.29 | 5.29 | -0.21 (-3.82%) | 34,487,596 |
| 29 Jan 2024 | CNY | 5.68 | 5.68 | 5.46 | 5.5 | 5.5 | -0.1 (-1.79%) | 33,090,203 |
| 26 Jan 2024 | CNY | 5.73 | 5.84 | 5.57 | 5.6 | 5.6 | -0.15 (-2.61%) | 48,051,181 |
| 25 Jan 2024 | CNY | 5.6 | 5.78 | 5.54 | 5.75 | 5.75 | +0.13 (+2.31%) | 91,306,557 |
| 24 Jan 2024 | CNY | 5.47 | 5.74 | 5.43 | 5.62 | 5.62 | +0.24 (+4.46%) | 118,115,041 |
| 23 Jan 2024 | CNY | 4.89 | 5.38 | 4.83 | 5.38 | 5.38 | +0.49 (+10.02%) | 53,258,518 |
| 22 Jan 2024 | CNY | 5.16 | 5.23 | 4.83 | 4.89 | 4.89 | -0.3 (-5.78%) | 49,130,175 |
| 19 Jan 2024 | CNY | 5.39 | 5.4 | 5.18 | 5.19 | 5.19 | -0.24 (-4.42%) | 44,165,408 |
| 18 Jan 2024 | CNY | 5.29 | 5.45 | 5.22 | 5.43 | 5.43 | +0.07 (+1.31%) | 62,565,680 |
| 17 Jan 2024 | CNY | 5.66 | 5.69 | 5.35 | 5.36 | 5.36 | -0.27 (-4.80%) | 92,534,395 |
| 16 Jan 2024 | CNY | 5.27 | 5.7 | 5.26 | 5.63 | 5.63 | +0.38 (+7.24%) | 128,211,822 |
| 15 Jan 2024 | CNY | 5.19 | 5.36 | 5.08 | 5.25 | 5.25 | 0.0 (0.0%) | 106,866,713 |
| 12 Jan 2024 | CNY | 5.48 | 5.6 | 5.23 | 5.25 | 5.25 | +0.16 (+3.14%) | 151,137,585 |
| 11 Jan 2024 | CNY | 4.7 | 5.09 | 4.67 | 5.09 | 5.09 | +0.46 (+9.94%) | 50,769,581 |
| 10 Jan 2024 | CNY | 4.55 | 4.7 | 4.48 | 4.63 | 4.63 | +0.06 (+1.31%) | 18,373,832 |
| 9 Jan 2024 | CNY | 4.61 | 4.65 | 4.53 | 4.57 | 4.57 | -0.04 (-0.87%) | 12,352,157 |
| 8 Jan 2024 | CNY | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -0.16 (-3.35%) | 12,204,547 |
| 5 Jan 2024 | CNY | 4.79 | 4.85 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 14,836,150 |
| 4 Jan 2024 | CNY | 4.81 | 4.81 | 4.75 | 4.8 | 4.8 | -0.03 (-0.62%) | 10,504,000 |
| 3 Jan 2024 | CNY | 4.88 | 4.9 | 4.78 | 4.83 | 4.83 | -0.07 (-1.43%) | 14,195,655 |
