| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 6.43 | 6.62 | 6.43 | 6.62 | 6.62 | +0.24 (+3.76%) | 30,803,154 |
| 13 Mar 2024 | CNY | 6.45 | 6.46 | 6.34 | 6.38 | 6.38 | -0.06 (-0.93%) | 13,079,900 |
| 12 Mar 2024 | CNY | 6.26 | 6.45 | 6.23 | 6.44 | 6.44 | +0.22 (+3.54%) | 27,490,428 |
| 11 Mar 2024 | CNY | 6.11 | 6.24 | 6.08 | 6.22 | 6.22 | +0.11 (+1.80%) | 18,956,609 |
| 8 Mar 2024 | CNY | 6.13 | 6.2 | 6.07 | 6.11 | 6.11 | -0.04 (-0.65%) | 12,798,725 |
| 7 Mar 2024 | CNY | 6.08 | 6.2 | 6.06 | 6.15 | 6.15 | +0.05 (+0.82%) | 20,855,917 |
| 6 Mar 2024 | CNY | 6.16 | 6.22 | 6.01 | 6.1 | 6.1 | -0.1 (-1.61%) | 21,472,966 |
| 5 Mar 2024 | CNY | 6.09 | 6.28 | 6.04 | 6.2 | 6.2 | +0.09 (+1.47%) | 30,326,453 |
| 4 Mar 2024 | CNY | 6.16 | 6.22 | 6.05 | 6.11 | 6.11 | -0.06 (-0.97%) | 13,502,935 |
| 1 Mar 2024 | CNY | 6.2 | 6.29 | 6.13 | 6.17 | 6.17 | -0.03 (-0.48%) | 15,777,202 |
| 29 Feb 2024 | CNY | 5.98 | 6.2 | 5.97 | 6.2 | 6.2 | +0.16 (+2.65%) | 22,854,461 |
| 28 Feb 2024 | CNY | 6.42 | 6.55 | 6.03 | 6.04 | 6.04 | -0.33 (-5.18%) | 38,063,166 |
| 27 Feb 2024 | CNY | 6.12 | 6.38 | 6.07 | 6.37 | 6.37 | +0.24 (+3.92%) | 22,929,196 |
| 26 Feb 2024 | CNY | 6.1 | 6.24 | 6.02 | 6.13 | 6.13 | +0.06 (+0.99%) | 24,077,467 |
| 23 Feb 2024 | CNY | 5.98 | 6.07 | 5.85 | 6.07 | 6.07 | +0.09 (+1.51%) | 24,347,695 |
| 22 Feb 2024 | CNY | 5.94 | 6.02 | 5.87 | 5.98 | 5.98 | +0.04 (+0.67%) | 16,234,577 |
| 21 Feb 2024 | CNY | 5.79 | 6.12 | 5.78 | 5.94 | 5.94 | +0.06 (+1.02%) | 26,163,282 |
| 20 Feb 2024 | CNY | 5.86 | 5.9 | 5.75 | 5.88 | 5.88 | +0.01 (+0.17%) | 13,918,266 |
| 19 Feb 2024 | CNY | 6.02 | 6.11 | 5.76 | 5.87 | 5.87 | -0.1 (-1.68%) | 23,040,439 |
| 8 Feb 2024 | CNY | 5.67 | 6.11 | 5.6 | 5.97 | 5.97 | +0.33 (+5.85%) | 26,094,823 |
| 7 Feb 2024 | CNY | 5.4 | 5.72 | 5.38 | 5.64 | 5.64 | +0.21 (+3.87%) | 27,608,180 |
| 6 Feb 2024 | CNY | 4.98 | 5.54 | 4.89 | 5.43 | 5.43 | +0.3 (+5.85%) | 26,667,800 |
| 5 Feb 2024 | CNY | 5.66 | 5.7 | 5.13 | 5.13 | 5.13 | -0.57 (-10.00%) | 31,459,466 |
| 2 Feb 2024 | CNY | 5.99 | 6.27 | 5.55 | 5.7 | 5.7 | -0.37 (-6.10%) | 35,508,741 |
| 1 Feb 2024 | CNY | 6.66 | 6.76 | 6.07 | 6.07 | 6.07 | -0.67 (-9.94%) | 39,185,602 |
| 31 Jan 2024 | CNY | 6.58 | 6.87 | 6.38 | 6.74 | 6.74 | +0.06 (+0.90%) | 32,695,917 |
| 30 Jan 2024 | CNY | 6.76 | 6.93 | 6.58 | 6.68 | 6.68 | -0.11 (-1.62%) | 23,116,005 |
| 29 Jan 2024 | CNY | 7.12 | 7.14 | 6.72 | 6.79 | 6.79 | -0.46 (-6.34%) | 36,976,153 |
| 26 Jan 2024 | CNY | 7.28 | 7.36 | 7.22 | 7.25 | 7.25 | -0.09 (-1.23%) | 24,052,539 |
| 25 Jan 2024 | CNY | 7.18 | 7.4 | 7.11 | 7.34 | 7.34 | +0.14 (+1.94%) | 41,576,102 |
