| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.59 | 6.72 | 5.96 | 5.96 | 5.96 | -0.62 (-9.42%) | 21,694,110 |
| 27 Feb 2024 | CNY | 6.28 | 6.6 | 6.23 | 6.58 | 6.58 | +0.29 (+4.61%) | 15,355,420 |
| 26 Feb 2024 | CNY | 6.28 | 6.45 | 6.18 | 6.29 | 6.29 | +0.09 (+1.45%) | 15,829,330 |
| 23 Feb 2024 | CNY | 6 | 6.22 | 5.95 | 6.2 | 6.2 | +0.22 (+3.68%) | 11,423,590 |
| 22 Feb 2024 | CNY | 5.8 | 6 | 5.75 | 5.98 | 5.98 | +0.16 (+2.75%) | 9,414,230 |
| 21 Feb 2024 | CNY | 5.68 | 6.01 | 5.58 | 5.82 | 5.82 | +0.12 (+2.11%) | 13,325,200 |
| 20 Feb 2024 | CNY | 5.6 | 5.72 | 5.51 | 5.7 | 5.7 | +0.04 (+0.71%) | 7,327,820 |
| 19 Feb 2024 | CNY | 5.55 | 5.75 | 5.54 | 5.66 | 5.66 | +0.13 (+2.35%) | 12,523,850 |
| 8 Feb 2024 | CNY | 5.1 | 5.54 | 4.95 | 5.53 | 5.53 | +0.46 (+9.07%) | 16,427,500 |
| 7 Feb 2024 | CNY | 5.22 | 5.31 | 4.85 | 5.07 | 5.07 | -0.14 (-2.69%) | 15,574,160 |
| 6 Feb 2024 | CNY | 5.04 | 5.43 | 4.69 | 5.21 | 5.21 | +0.02 (+0.39%) | 13,771,600 |
| 5 Feb 2024 | CNY | 5.72 | 5.75 | 5.19 | 5.19 | 5.19 | -0.58 (-10.05%) | 12,094,700 |
| 2 Feb 2024 | CNY | 6.34 | 6.34 | 5.58 | 5.77 | 5.77 | -0.36 (-5.87%) | 10,559,320 |
| 1 Feb 2024 | CNY | 6.22 | 6.31 | 6.06 | 6.13 | 6.13 | -0.11 (-1.76%) | 7,141,600 |
| 31 Jan 2024 | CNY | 6.58 | 6.63 | 6.2 | 6.24 | 6.24 | -0.35 (-5.31%) | 7,395,910 |
| 30 Jan 2024 | CNY | 6.74 | 6.84 | 6.56 | 6.59 | 6.59 | -0.17 (-2.51%) | 5,053,800 |
| 29 Jan 2024 | CNY | 7.08 | 7.08 | 6.73 | 6.76 | 6.76 | -0.26 (-3.70%) | 7,213,700 |
| 26 Jan 2024 | CNY | 7.04 | 7.16 | 7 | 7.02 | 7.02 | -0.04 (-0.57%) | 6,132,100 |
| 25 Jan 2024 | CNY | 6.85 | 7.08 | 6.77 | 7.06 | 7.06 | +0.2 (+2.92%) | 8,107,050 |
| 24 Jan 2024 | CNY | 6.8 | 6.99 | 6.61 | 6.86 | 6.86 | +0.05 (+0.73%) | 6,752,400 |
| 23 Jan 2024 | CNY | 6.8 | 6.89 | 6.69 | 6.81 | 6.81 | +0.01 (+0.15%) | 6,051,100 |
| 22 Jan 2024 | CNY | 7.22 | 7.26 | 6.75 | 6.8 | 6.8 | -0.37 (-5.16%) | 9,344,500 |
| 19 Jan 2024 | CNY | 7.34 | 7.41 | 7.17 | 7.17 | 7.17 | -0.22 (-2.98%) | 5,218,080 |
| 18 Jan 2024 | CNY | 7.34 | 7.42 | 7.17 | 7.39 | 7.39 | -0.02 (-0.27%) | 8,509,300 |
| 17 Jan 2024 | CNY | 7.64 | 7.69 | 7.41 | 7.41 | 7.41 | -0.28 (-3.64%) | 7,698,300 |
| 16 Jan 2024 | CNY | 7.57 | 7.83 | 7.54 | 7.69 | 7.69 | +0.08 (+1.05%) | 10,034,860 |
| 15 Jan 2024 | CNY | 7.65 | 7.73 | 7.55 | 7.61 | 7.61 | -0.03 (-0.39%) | 4,434,800 |
| 12 Jan 2024 | CNY | 7.73 | 7.79 | 7.62 | 7.64 | 7.64 | -0.09 (-1.16%) | 4,617,100 |
| 11 Jan 2024 | CNY | 7.5 | 7.74 | 7.46 | 7.73 | 7.73 | +0.24 (+3.20%) | 6,888,400 |
| 10 Jan 2024 | CNY | 7.66 | 7.66 | 7.45 | 7.49 | 7.49 | -0.18 (-2.35%) | 5,408,500 |
