| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 7.31 | 7.4 | 6.7 | 6.7 | 6.7 | -0.62 (-8.47%) | 16,482,540 |
| 27 Feb 2024 | CNY | 7.15 | 7.36 | 7.07 | 7.32 | 7.32 | +0.16 (+2.23%) | 8,229,580 |
| 26 Feb 2024 | CNY | 7.1 | 7.26 | 7.04 | 7.16 | 7.16 | +0.1 (+1.42%) | 9,179,700 |
| 23 Feb 2024 | CNY | 6.87 | 7.08 | 6.83 | 7.06 | 7.06 | +0.21 (+3.07%) | 7,559,640 |
| 22 Feb 2024 | CNY | 6.77 | 6.92 | 6.76 | 6.85 | 6.85 | +0.06 (+0.88%) | 5,947,200 |
| 21 Feb 2024 | CNY | 6.85 | 7.07 | 6.61 | 6.79 | 6.79 | -0.07 (-1.02%) | 10,126,100 |
| 20 Feb 2024 | CNY | 6.54 | 6.88 | 6.51 | 6.86 | 6.86 | +0.27 (+4.10%) | 10,387,080 |
| 19 Feb 2024 | CNY | 6.52 | 6.89 | 6.49 | 6.59 | 6.59 | +0.1 (+1.54%) | 20,954,910 |
| 8 Feb 2024 | CNY | 5.9 | 6.49 | 5.77 | 6.49 | 6.49 | +0.59 (+10%) | 24,115,650 |
| 7 Feb 2024 | CNY | 6.15 | 6.15 | 5.77 | 5.9 | 5.9 | -0.2 (-3.28%) | 23,080,790 |
| 6 Feb 2024 | CNY | 5.83 | 6.23 | 5.5 | 6.1 | 6.1 | +0.19 (+3.21%) | 21,620,990 |
| 5 Feb 2024 | CNY | 6.41 | 6.46 | 5.85 | 5.91 | 5.91 | -0.59 (-9.08%) | 20,658,280 |
| 2 Feb 2024 | CNY | 6.83 | 6.92 | 6.29 | 6.5 | 6.5 | -0.33 (-4.83%) | 15,562,350 |
| 1 Feb 2024 | CNY | 6.86 | 6.97 | 6.55 | 6.83 | 6.83 | -0.14 (-2.01%) | 13,169,620 |
| 31 Jan 2024 | CNY | 7.28 | 7.33 | 6.89 | 6.97 | 6.97 | -0.32 (-4.39%) | 14,055,100 |
| 30 Jan 2024 | CNY | 7.59 | 7.59 | 7.28 | 7.29 | 7.29 | -0.26 (-3.44%) | 12,968,900 |
| 29 Jan 2024 | CNY | 7.82 | 7.84 | 7.52 | 7.55 | 7.55 | -0.27 (-3.45%) | 10,126,030 |
| 26 Jan 2024 | CNY | 7.86 | 8.11 | 7.78 | 7.82 | 7.82 | -0.04 (-0.51%) | 11,688,050 |
| 25 Jan 2024 | CNY | 7.65 | 7.89 | 7.57 | 7.86 | 7.86 | +0.18 (+2.34%) | 12,686,170 |
| 24 Jan 2024 | CNY | 7.54 | 7.8 | 7.36 | 7.68 | 7.68 | +0.09 (+1.19%) | 13,244,110 |
| 23 Jan 2024 | CNY | 7.5 | 7.66 | 7.35 | 7.59 | 7.59 | +0.17 (+2.29%) | 17,035,460 |
| 22 Jan 2024 | CNY | 7.89 | 8.07 | 7.39 | 7.42 | 7.42 | -0.54 (-6.78%) | 25,027,600 |
| 19 Jan 2024 | CNY | 8.21 | 8.35 | 7.9 | 7.96 | 7.96 | -0.25 (-3.05%) | 47,602,250 |
| 18 Jan 2024 | CNY | 8.49 | 8.5 | 8.01 | 8.21 | 8.21 | +0.48 (+6.21%) | 42,750,370 |
| 17 Jan 2024 | CNY | 7.81 | 7.88 | 7.7 | 7.73 | 7.73 | -0.09 (-1.15%) | 5,755,200 |
| 16 Jan 2024 | CNY | 7.8 | 7.91 | 7.74 | 7.82 | 7.82 | +0.05 (+0.64%) | 5,432,510 |
| 15 Jan 2024 | CNY | 7.69 | 7.79 | 7.65 | 7.77 | 7.77 | 0.0 (0.0%) | 4,021,700 |
| 12 Jan 2024 | CNY | 7.77 | 7.86 | 7.72 | 7.77 | 7.77 | +0.02 (+0.26%) | 4,058,760 |
| 11 Jan 2024 | CNY | 7.7 | 7.78 | 7.6 | 7.75 | 7.75 | +0.12 (+1.57%) | 5,872,100 |
| 10 Jan 2024 | CNY | 7.67 | 7.72 | 7.58 | 7.63 | 7.63 | -0.04 (-0.52%) | 3,723,580 |
