| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.36 | 6.62 | 5.88 | 5.88 | 5.88 | -0.25 (-4.08%) | 28,444,650 |
| 27 Feb 2024 | CNY | 5.98 | 6.19 | 5.96 | 6.13 | 6.13 | +0.19 (+3.20%) | 15,719,560 |
| 26 Feb 2024 | CNY | 6.29 | 6.29 | 5.86 | 5.94 | 5.94 | +0.13 (+2.24%) | 21,204,700 |
| 23 Feb 2024 | CNY | 5.64 | 5.84 | 5.62 | 5.81 | 5.81 | +0.17 (+3.01%) | 12,604,360 |
| 22 Feb 2024 | CNY | 5.6 | 5.68 | 5.58 | 5.64 | 5.64 | +0.03 (+0.53%) | 10,290,900 |
| 21 Feb 2024 | CNY | 5.58 | 5.77 | 5.45 | 5.61 | 5.61 | -0.02 (-0.36%) | 13,492,400 |
| 20 Feb 2024 | CNY | 5.57 | 5.64 | 5.39 | 5.63 | 5.63 | +0.05 (+0.90%) | 13,032,430 |
| 19 Feb 2024 | CNY | 5.74 | 5.74 | 5.45 | 5.58 | 5.58 | +0.36 (+6.90%) | 22,623,930 |
| 8 Feb 2024 | CNY | 4.87 | 5.3 | 4.75 | 5.22 | 5.22 | +0.36 (+7.41%) | 15,462,820 |
| 7 Feb 2024 | CNY | 4.83 | 4.97 | 4.64 | 4.86 | 4.86 | -0.02 (-0.41%) | 15,193,170 |
| 6 Feb 2024 | CNY | 4.73 | 5.05 | 4.33 | 4.88 | 4.88 | +0.07 (+1.46%) | 20,644,160 |
| 5 Feb 2024 | CNY | 5.3 | 5.3 | 4.81 | 4.81 | 4.81 | -0.53 (-9.93%) | 13,028,700 |
| 2 Feb 2024 | CNY | 5.65 | 5.77 | 5.12 | 5.34 | 5.34 | -0.32 (-5.65%) | 8,481,000 |
| 1 Feb 2024 | CNY | 5.83 | 5.85 | 5.51 | 5.66 | 5.66 | -0.15 (-2.58%) | 7,123,510 |
| 31 Jan 2024 | CNY | 6.12 | 6.13 | 5.75 | 5.81 | 5.81 | -0.31 (-5.07%) | 6,819,400 |
| 30 Jan 2024 | CNY | 6.34 | 6.36 | 6.1 | 6.12 | 6.12 | -0.19 (-3.01%) | 4,961,200 |
| 29 Jan 2024 | CNY | 6.52 | 6.56 | 6.28 | 6.31 | 6.31 | -0.19 (-2.92%) | 5,364,240 |
| 26 Jan 2024 | CNY | 6.46 | 6.62 | 6.44 | 6.5 | 6.5 | +0.03 (+0.46%) | 4,899,090 |
| 25 Jan 2024 | CNY | 6.35 | 6.48 | 6.25 | 6.47 | 6.47 | +0.15 (+2.37%) | 5,781,790 |
| 24 Jan 2024 | CNY | 6.08 | 6.4 | 6 | 6.32 | 6.32 | +0.24 (+3.95%) | 7,564,890 |
| 23 Jan 2024 | CNY | 6.18 | 6.24 | 5.95 | 6.08 | 6.08 | -0.07 (-1.14%) | 7,047,490 |
| 22 Jan 2024 | CNY | 6.58 | 6.63 | 6.1 | 6.15 | 6.15 | -0.43 (-6.53%) | 6,702,750 |
| 19 Jan 2024 | CNY | 6.67 | 6.76 | 6.54 | 6.58 | 6.58 | -0.04 (-0.60%) | 6,070,730 |
| 18 Jan 2024 | CNY | 6.74 | 6.74 | 6.44 | 6.62 | 6.62 | -0.12 (-1.78%) | 7,245,600 |
| 17 Jan 2024 | CNY | 6.87 | 6.91 | 6.73 | 6.74 | 6.74 | -0.14 (-2.03%) | 3,902,600 |
| 16 Jan 2024 | CNY | 6.94 | 6.95 | 6.73 | 6.88 | 6.88 | -0.03 (-0.43%) | 6,714,410 |
| 15 Jan 2024 | CNY | 6.87 | 6.96 | 6.84 | 6.91 | 6.91 | +0.01 (+0.14%) | 3,521,550 |
| 12 Jan 2024 | CNY | 6.98 | 6.98 | 6.88 | 6.9 | 6.9 | -0.08 (-1.15%) | 3,711,430 |
| 11 Jan 2024 | CNY | 6.86 | 7 | 6.83 | 6.98 | 6.98 | +0.17 (+2.50%) | 4,338,530 |
| 10 Jan 2024 | CNY | 6.94 | 6.98 | 6.8 | 6.81 | 6.81 | -0.14 (-2.01%) | 4,713,580 |
