| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.94 | 5.98 | 5.86 | 5.98 | 5.98 | +0.13 (+2.22%) | 8,112,766 |
| 15 Mar 2024 | CNY | 5.76 | 5.85 | 5.69 | 5.85 | 5.85 | +0.08 (+1.39%) | 7,285,358 |
| 14 Mar 2024 | CNY | 5.82 | 5.87 | 5.68 | 5.77 | 5.77 | -0.04 (-0.69%) | 6,974,200 |
| 13 Mar 2024 | CNY | 5.82 | 5.89 | 5.73 | 5.81 | 5.81 | +0.01 (+0.17%) | 8,239,136 |
| 12 Mar 2024 | CNY | 5.73 | 5.82 | 5.68 | 5.8 | 5.8 | +0.06 (+1.05%) | 8,631,098 |
| 11 Mar 2024 | CNY | 5.54 | 5.74 | 5.5 | 5.74 | 5.74 | +0.21 (+3.80%) | 8,971,620 |
| 8 Mar 2024 | CNY | 5.5 | 5.56 | 5.41 | 5.53 | 5.53 | +0.05 (+0.91%) | 7,964,804 |
| 7 Mar 2024 | CNY | 5.59 | 5.7 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 8,938,915 |
| 6 Mar 2024 | CNY | 5.47 | 5.65 | 5.43 | 5.57 | 5.57 | +0.07 (+1.27%) | 8,601,798 |
| 5 Mar 2024 | CNY | 5.62 | 5.64 | 5.44 | 5.5 | 5.5 | -0.14 (-2.48%) | 8,563,770 |
| 4 Mar 2024 | CNY | 5.74 | 5.88 | 5.51 | 5.64 | 5.64 | -0.07 (-1.23%) | 8,626,257 |
| 1 Mar 2024 | CNY | 5.64 | 5.74 | 5.58 | 5.71 | 5.71 | +0.08 (+1.42%) | 8,896,332 |
| 29 Feb 2024 | CNY | 5.35 | 5.63 | 5.29 | 5.63 | 5.63 | +0.28 (+5.23%) | 12,683,831 |
| 28 Feb 2024 | CNY | 5.93 | 6.06 | 5.33 | 5.35 | 5.35 | -0.51 (-8.70%) | 19,118,612 |
| 27 Feb 2024 | CNY | 5.69 | 5.86 | 5.6 | 5.86 | 5.86 | +0.21 (+3.72%) | 9,633,144 |
| 26 Feb 2024 | CNY | 5.63 | 5.86 | 5.59 | 5.65 | 5.65 | +0.04 (+0.71%) | 15,110,300 |
| 23 Feb 2024 | CNY | 5.49 | 5.63 | 5.42 | 5.61 | 5.61 | +0.14 (+2.56%) | 9,855,548 |
| 22 Feb 2024 | CNY | 5.38 | 5.52 | 5.36 | 5.47 | 5.47 | +0.09 (+1.67%) | 10,011,935 |
| 21 Feb 2024 | CNY | 5.21 | 5.59 | 5.17 | 5.38 | 5.38 | +0.12 (+2.28%) | 14,554,454 |
| 20 Feb 2024 | CNY | 5.26 | 5.3 | 5.18 | 5.26 | 5.26 | -0.01 (-0.19%) | 10,642,676 |
| 19 Feb 2024 | CNY | 5.38 | 5.55 | 5.2 | 5.27 | 5.27 | -0.04 (-0.75%) | 24,729,759 |
| 8 Feb 2024 | CNY | 4.75 | 5.31 | 4.75 | 5.31 | 5.31 | +0.48 (+9.94%) | 15,023,898 |
| 7 Feb 2024 | CNY | 4.69 | 4.96 | 4.58 | 4.83 | 4.83 | +0.1 (+2.11%) | 22,767,862 |
| 6 Feb 2024 | CNY | 4.48 | 4.75 | 4.13 | 4.73 | 4.73 | +0.2 (+4.42%) | 25,695,479 |
| 5 Feb 2024 | CNY | 4.91 | 4.93 | 4.43 | 4.53 | 4.53 | -0.39 (-7.93%) | 22,483,872 |
| 2 Feb 2024 | CNY | 5.23 | 5.36 | 4.73 | 4.92 | 4.92 | -0.34 (-6.46%) | 15,226,811 |
| 1 Feb 2024 | CNY | 5.26 | 5.42 | 5.13 | 5.26 | 5.26 | -0.1 (-1.87%) | 10,827,919 |
| 31 Jan 2024 | CNY | 5.73 | 5.8 | 5.33 | 5.36 | 5.36 | -0.39 (-6.78%) | 10,626,556 |
| 30 Jan 2024 | CNY | 5.96 | 6.05 | 5.72 | 5.75 | 5.75 | -0.22 (-3.69%) | 7,875,546 |
| 29 Jan 2024 | CNY | 6.21 | 6.27 | 5.97 | 5.97 | 5.97 | -0.2 (-3.24%) | 8,097,996 |
