| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.08 | 6.2 | 5.49 | 5.5 | 5.5 | -0.54 (-8.94%) | 20,594,010 |
| 27 Feb 2024 | CNY | 5.9 | 6.05 | 5.8 | 6.04 | 6.04 | +0.11 (+1.85%) | 11,499,830 |
| 26 Feb 2024 | CNY | 5.79 | 6.02 | 5.73 | 5.93 | 5.93 | +0.21 (+3.67%) | 17,642,840 |
| 23 Feb 2024 | CNY | 5.54 | 5.73 | 5.47 | 5.72 | 5.72 | +0.25 (+4.57%) | 15,006,770 |
| 22 Feb 2024 | CNY | 5.28 | 5.49 | 5.28 | 5.47 | 5.47 | +0.2 (+3.80%) | 14,065,190 |
| 21 Feb 2024 | CNY | 5.23 | 5.51 | 5.13 | 5.27 | 5.27 | +0.08 (+1.54%) | 19,294,600 |
| 20 Feb 2024 | CNY | 5.18 | 5.22 | 5.02 | 5.19 | 5.19 | +0.05 (+0.97%) | 11,620,650 |
| 19 Feb 2024 | CNY | 5.02 | 5.26 | 4.96 | 5.14 | 5.14 | +0.23 (+4.68%) | 27,143,840 |
| 8 Feb 2024 | CNY | 4.47 | 4.91 | 4.39 | 4.91 | 4.91 | +0.45 (+10.09%) | 27,025,690 |
| 7 Feb 2024 | CNY | 4.87 | 4.88 | 4.38 | 4.46 | 4.46 | -0.39 (-8.04%) | 28,209,100 |
| 6 Feb 2024 | CNY | 4.63 | 5.03 | 4.37 | 4.85 | 4.85 | -0.01 (-0.21%) | 18,745,880 |
| 5 Feb 2024 | CNY | 5.38 | 5.4 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 20,049,570 |
| 2 Feb 2024 | CNY | 5.75 | 5.99 | 5.19 | 5.4 | 5.4 | -0.35 (-6.09%) | 12,204,130 |
| 1 Feb 2024 | CNY | 5.77 | 5.91 | 5.63 | 5.75 | 5.75 | -0.1 (-1.71%) | 10,378,590 |
| 31 Jan 2024 | CNY | 6.16 | 6.26 | 5.85 | 5.85 | 5.85 | -0.31 (-5.03%) | 14,731,560 |
| 30 Jan 2024 | CNY | 6.57 | 6.57 | 6.16 | 6.16 | 6.16 | -0.03 (-0.48%) | 18,783,410 |
| 29 Jan 2024 | CNY | 6.41 | 6.46 | 6.18 | 6.19 | 6.19 | -0.22 (-3.43%) | 8,507,160 |
| 26 Jan 2024 | CNY | 6.4 | 6.52 | 6.39 | 6.41 | 6.41 | -0.02 (-0.31%) | 6,300,490 |
| 25 Jan 2024 | CNY | 6.19 | 6.43 | 6.1 | 6.43 | 6.43 | +0.24 (+3.88%) | 8,061,570 |
| 24 Jan 2024 | CNY | 6.16 | 6.25 | 5.97 | 6.19 | 6.19 | +0.08 (+1.31%) | 8,613,940 |
| 23 Jan 2024 | CNY | 6.13 | 6.19 | 5.92 | 6.11 | 6.11 | -0.09 (-1.45%) | 10,616,510 |
| 22 Jan 2024 | CNY | 6.61 | 6.66 | 6.15 | 6.2 | 6.2 | -0.46 (-6.91%) | 10,102,910 |
| 19 Jan 2024 | CNY | 6.83 | 6.88 | 6.66 | 6.66 | 6.66 | -0.15 (-2.20%) | 7,669,450 |
| 18 Jan 2024 | CNY | 6.88 | 6.94 | 6.63 | 6.81 | 6.81 | -0.13 (-1.87%) | 15,851,010 |
| 17 Jan 2024 | CNY | 7.15 | 7.35 | 6.93 | 6.94 | 6.94 | -0.15 (-2.12%) | 16,215,500 |
| 16 Jan 2024 | CNY | 7.1 | 7.21 | 6.97 | 7.09 | 7.09 | -0.03 (-0.42%) | 5,877,980 |
| 15 Jan 2024 | CNY | 7.12 | 7.16 | 7.02 | 7.12 | 7.12 | +0.04 (+0.56%) | 5,006,810 |
| 12 Jan 2024 | CNY | 7.14 | 7.24 | 7.08 | 7.08 | 7.08 | -0.04 (-0.56%) | 5,376,830 |
| 11 Jan 2024 | CNY | 6.99 | 7.15 | 6.97 | 7.12 | 7.12 | +0.11 (+1.57%) | 4,819,660 |
| 10 Jan 2024 | CNY | 7.1 | 7.16 | 6.97 | 7.01 | 7.01 | -0.09 (-1.27%) | 5,035,590 |
