| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.68 | 6.75 | 6.06 | 6.09 | 6.09 | -0.56 (-8.42%) | 25,619,450 |
| 27 Feb 2024 | CNY | 6.28 | 6.68 | 6.22 | 6.65 | 6.65 | +0.33 (+5.22%) | 19,306,610 |
| 26 Feb 2024 | CNY | 6.28 | 6.42 | 6.24 | 6.32 | 6.32 | +0.04 (+0.64%) | 16,829,900 |
| 23 Feb 2024 | CNY | 6.11 | 6.32 | 6.04 | 6.28 | 6.28 | +0.24 (+3.97%) | 17,211,040 |
| 22 Feb 2024 | CNY | 5.9 | 6.07 | 5.88 | 6.04 | 6.04 | +0.14 (+2.37%) | 11,605,780 |
| 21 Feb 2024 | CNY | 5.81 | 6.07 | 5.8 | 5.9 | 5.9 | -0.01 (-0.17%) | 13,479,910 |
| 20 Feb 2024 | CNY | 5.76 | 6.01 | 5.69 | 5.91 | 5.91 | +0.08 (+1.37%) | 12,719,720 |
| 19 Feb 2024 | CNY | 5.66 | 5.85 | 5.59 | 5.83 | 5.83 | +0.3 (+5.42%) | 17,348,260 |
| 8 Feb 2024 | CNY | 5.18 | 5.54 | 5.18 | 5.53 | 5.53 | +0.39 (+7.59%) | 14,694,560 |
| 7 Feb 2024 | CNY | 5.27 | 5.44 | 5.07 | 5.14 | 5.14 | -0.2 (-3.75%) | 15,465,900 |
| 6 Feb 2024 | CNY | 5 | 5.45 | 4.78 | 5.34 | 5.34 | +0.24 (+4.71%) | 16,032,360 |
| 5 Feb 2024 | CNY | 5.55 | 5.66 | 5.09 | 5.1 | 5.1 | -0.55 (-9.73%) | 16,184,400 |
| 2 Feb 2024 | CNY | 5.84 | 6 | 5.39 | 5.65 | 5.65 | -0.2 (-3.42%) | 14,643,900 |
| 1 Feb 2024 | CNY | 5.88 | 6.05 | 5.73 | 5.85 | 5.85 | -0.08 (-1.35%) | 11,712,660 |
| 31 Jan 2024 | CNY | 6.35 | 6.37 | 5.92 | 5.93 | 5.93 | -0.51 (-7.92%) | 16,711,690 |
| 30 Jan 2024 | CNY | 6.8 | 6.88 | 6.41 | 6.44 | 6.44 | -0.37 (-5.43%) | 17,890,120 |
| 29 Jan 2024 | CNY | 6.94 | 6.99 | 6.78 | 6.81 | 6.81 | -0.13 (-1.87%) | 7,624,900 |
| 26 Jan 2024 | CNY | 6.9 | 7.15 | 6.88 | 6.94 | 6.94 | +0.04 (+0.58%) | 11,158,400 |
| 25 Jan 2024 | CNY | 6.68 | 6.91 | 6.62 | 6.9 | 6.9 | +0.22 (+3.29%) | 9,796,700 |
| 24 Jan 2024 | CNY | 6.62 | 6.72 | 6.38 | 6.68 | 6.68 | +0.06 (+0.91%) | 9,774,650 |
| 23 Jan 2024 | CNY | 6.57 | 6.69 | 6.42 | 6.62 | 6.62 | 0.0 (0.0%) | 8,329,500 |
| 22 Jan 2024 | CNY | 7.01 | 7.09 | 6.47 | 6.62 | 6.62 | -0.44 (-6.23%) | 11,141,300 |
| 19 Jan 2024 | CNY | 6.98 | 7.24 | 6.95 | 7.06 | 7.06 | +0.05 (+0.71%) | 10,063,400 |
| 18 Jan 2024 | CNY | 6.82 | 7.04 | 6.7 | 7.01 | 7.01 | +0.11 (+1.59%) | 11,358,650 |
| 17 Jan 2024 | CNY | 7.09 | 7.1 | 6.89 | 6.9 | 6.9 | -0.21 (-2.95%) | 8,588,920 |
| 16 Jan 2024 | CNY | 7.27 | 7.27 | 6.99 | 7.11 | 7.11 | -0.17 (-2.34%) | 13,266,820 |
| 15 Jan 2024 | CNY | 7.31 | 7.37 | 7.01 | 7.28 | 7.28 | -0.19 (-2.54%) | 15,755,700 |
| 12 Jan 2024 | CNY | 7.38 | 7.65 | 7.26 | 7.47 | 7.47 | +0.1 (+1.36%) | 22,945,350 |
| 11 Jan 2024 | CNY | 7.07 | 7.6 | 7.05 | 7.37 | 7.37 | +0.29 (+4.10%) | 20,632,020 |
| 10 Jan 2024 | CNY | 7.17 | 7.21 | 6.98 | 7.08 | 7.08 | -0.14 (-1.94%) | 7,403,010 |
