| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 6.51 | 6.6 | 6.47 | 6.59 | 6.59 | +0.04 (+0.61%) | 9,110,984 |
| 29 Feb 2024 | CNY | 6.33 | 6.62 | 6.31 | 6.55 | 6.55 | +0.08 (+1.24%) | 10,918,393 |
| 28 Feb 2024 | CNY | 6.7 | 6.75 | 6.46 | 6.47 | 6.47 | -0.25 (-3.72%) | 16,455,700 |
| 27 Feb 2024 | CNY | 6.52 | 6.75 | 6.48 | 6.72 | 6.72 | +0.16 (+2.44%) | 18,211,400 |
| 26 Feb 2024 | CNY | 6.55 | 6.65 | 6.48 | 6.56 | 6.56 | -0.02 (-0.30%) | 9,967,721 |
| 23 Feb 2024 | CNY | 6.59 | 6.68 | 6.46 | 6.58 | 6.58 | -0.05 (-0.75%) | 17,132,773 |
| 22 Feb 2024 | CNY | 6.59 | 6.69 | 6.5 | 6.63 | 6.63 | +0.01 (+0.15%) | 19,788,562 |
| 21 Feb 2024 | CNY | 6.74 | 6.9 | 6.56 | 6.62 | 6.62 | -0.19 (-2.79%) | 22,411,991 |
| 20 Feb 2024 | CNY | 6.81 | 6.88 | 6.6 | 6.81 | 6.81 | -0.02 (-0.29%) | 15,720,241 |
| 19 Feb 2024 | CNY | 6.48 | 6.94 | 6.41 | 6.83 | 6.83 | +0.38 (+5.89%) | 33,931,042 |
| 8 Feb 2024 | CNY | 6.23 | 6.53 | 5.9 | 6.45 | 6.45 | +0.17 (+2.71%) | 35,823,825 |
| 7 Feb 2024 | CNY | 6.27 | 6.38 | 6.13 | 6.28 | 6.28 | 0.0 (0.0%) | 21,666,210 |
| 6 Feb 2024 | CNY | 6.03 | 6.43 | 5.86 | 6.28 | 6.28 | +0.24 (+3.97%) | 22,062,820 |
| 5 Feb 2024 | CNY | 6.12 | 6.17 | 5.79 | 6.04 | 6.04 | -0.06 (-0.98%) | 23,818,300 |
| 2 Feb 2024 | CNY | 6.14 | 6.34 | 5.91 | 6.1 | 6.1 | -0.01 (-0.16%) | 18,539,558 |
| 1 Feb 2024 | CNY | 6.12 | 6.22 | 6 | 6.11 | 6.11 | -0.04 (-0.65%) | 14,037,300 |
| 31 Jan 2024 | CNY | 6.26 | 6.28 | 6.1 | 6.15 | 6.15 | -0.12 (-1.91%) | 14,016,840 |
| 30 Jan 2024 | CNY | 6.27 | 6.43 | 6.17 | 6.27 | 6.27 | -0.05 (-0.79%) | 13,988,600 |
| 29 Jan 2024 | CNY | 6.42 | 6.5 | 6.3 | 6.32 | 6.32 | -0.1 (-1.56%) | 15,458,820 |
| 26 Jan 2024 | CNY | 6.43 | 6.64 | 6.37 | 6.42 | 6.42 | +0.21 (+3.38%) | 39,845,659 |
| 25 Jan 2024 | CNY | 6.24 | 6.3 | 6.13 | 6.21 | 6.21 | -0.01 (-0.16%) | 27,158,822 |
| 24 Jan 2024 | CNY | 5.99 | 6.28 | 5.98 | 6.22 | 6.22 | +0.19 (+3.15%) | 24,634,563 |
| 23 Jan 2024 | CNY | 5.95 | 6.09 | 5.77 | 6.03 | 6.03 | +0.14 (+2.38%) | 18,766,439 |
| 22 Jan 2024 | CNY | 6.24 | 6.25 | 5.85 | 5.89 | 5.89 | -0.35 (-5.61%) | 23,204,197 |
| 19 Jan 2024 | CNY | 6.28 | 6.43 | 6.17 | 6.24 | 6.24 | -0.01 (-0.16%) | 21,534,016 |
| 18 Jan 2024 | CNY | 6.28 | 6.37 | 6.09 | 6.25 | 6.25 | -0.12 (-1.88%) | 28,699,937 |
| 17 Jan 2024 | CNY | 6.23 | 6.54 | 6.23 | 6.37 | 6.37 | +0.09 (+1.43%) | 30,305,025 |
| 16 Jan 2024 | CNY | 6.14 | 6.3 | 6.08 | 6.28 | 6.28 | +0.13 (+2.11%) | 27,630,300 |
| 15 Jan 2024 | CNY | 5.94 | 6.18 | 5.94 | 6.15 | 6.15 | +0.21 (+3.54%) | 21,231,919 |
| 12 Jan 2024 | CNY | 5.97 | 6.02 | 5.9 | 5.94 | 5.94 | -0.06 (-1%) | 11,259,888 |
