| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 6.1 | 6.3 | 6.07 | 6.28 | 6.28 | +0.19 (+3.12%) | 17,858,788 |
| 15 Mar 2024 | CNY | 6.05 | 6.14 | 6.01 | 6.09 | 6.09 | +0.04 (+0.66%) | 12,991,154 |
| 14 Mar 2024 | CNY | 6.01 | 6.06 | 5.91 | 6.05 | 6.05 | 0.0 (0.0%) | 11,822,153 |
| 13 Mar 2024 | CNY | 6.08 | 6.09 | 5.98 | 6.05 | 6.05 | -0.01 (-0.17%) | 14,018,786 |
| 12 Mar 2024 | CNY | 6.08 | 6.08 | 5.92 | 6.06 | 6.06 | -0.04 (-0.66%) | 20,121,919 |
| 11 Mar 2024 | CNY | 5.87 | 6.15 | 5.87 | 6.1 | 6.1 | +0.19 (+3.21%) | 23,003,398 |
| 8 Mar 2024 | CNY | 5.86 | 5.96 | 5.78 | 5.91 | 5.91 | +0.01 (+0.17%) | 22,516,968 |
| 7 Mar 2024 | CNY | 6.12 | 6.47 | 5.86 | 5.9 | 5.9 | -0.15 (-2.48%) | 49,494,211 |
| 6 Mar 2024 | CNY | 5.5 | 6.05 | 5.5 | 6.05 | 6.05 | +0.55 (+10.00%) | 17,509,587 |
| 5 Mar 2024 | CNY | 5.6 | 5.66 | 5.47 | 5.5 | 5.5 | -0.15 (-2.65%) | 9,168,385 |
| 4 Mar 2024 | CNY | 5.65 | 5.7 | 5.48 | 5.65 | 5.65 | +0.02 (+0.36%) | 11,669,597 |
| 1 Mar 2024 | CNY | 5.5 | 5.65 | 5.43 | 5.63 | 5.63 | +0.15 (+2.74%) | 13,481,138 |
| 29 Feb 2024 | CNY | 5.19 | 5.49 | 5.18 | 5.48 | 5.48 | +0.23 (+4.38%) | 17,733,887 |
| 28 Feb 2024 | CNY | 5.81 | 5.98 | 5.23 | 5.25 | 5.25 | -0.54 (-9.33%) | 27,007,318 |
| 27 Feb 2024 | CNY | 5.58 | 5.8 | 5.51 | 5.79 | 5.79 | +0.18 (+3.21%) | 13,076,602 |
| 26 Feb 2024 | CNY | 5.49 | 5.75 | 5.42 | 5.61 | 5.61 | +0.19 (+3.51%) | 19,175,175 |
| 23 Feb 2024 | CNY | 5.22 | 5.45 | 5.22 | 5.42 | 5.42 | +0.19 (+3.63%) | 18,123,695 |
| 22 Feb 2024 | CNY | 5.06 | 5.28 | 5.02 | 5.23 | 5.23 | +0.18 (+3.56%) | 18,221,028 |
| 21 Feb 2024 | CNY | 4.82 | 5.2 | 4.81 | 5.05 | 5.05 | +0.18 (+3.70%) | 21,944,761 |
| 20 Feb 2024 | CNY | 4.82 | 4.91 | 4.65 | 4.87 | 4.87 | +0.06 (+1.25%) | 15,510,258 |
| 19 Feb 2024 | CNY | 4.65 | 4.84 | 4.65 | 4.81 | 4.81 | +0.23 (+5.02%) | 20,757,633 |
| 8 Feb 2024 | CNY | 4.22 | 4.6 | 4.16 | 4.58 | 4.58 | +0.37 (+8.79%) | 20,453,978 |
| 7 Feb 2024 | CNY | 4.51 | 4.53 | 4.07 | 4.21 | 4.21 | -0.31 (-6.86%) | 26,768,647 |
| 6 Feb 2024 | CNY | 4.56 | 4.75 | 4.26 | 4.52 | 4.52 | -0.21 (-4.44%) | 28,414,877 |
| 5 Feb 2024 | CNY | 5.19 | 5.19 | 4.73 | 4.73 | 4.73 | -0.52 (-9.90%) | 17,381,361 |
| 2 Feb 2024 | CNY | 5.51 | 5.62 | 5 | 5.25 | 5.25 | -0.25 (-4.55%) | 16,252,676 |
| 1 Feb 2024 | CNY | 5.55 | 5.61 | 5.34 | 5.5 | 5.5 | -0.11 (-1.96%) | 13,557,891 |
| 31 Jan 2024 | CNY | 5.97 | 6.01 | 5.59 | 5.61 | 5.61 | -0.41 (-6.81%) | 19,965,891 |
| 30 Jan 2024 | CNY | 6.39 | 6.42 | 6.02 | 6.02 | 6.02 | -0.29 (-4.60%) | 17,664,685 |
| 29 Jan 2024 | CNY | 6.74 | 6.8 | 6.31 | 6.31 | 6.31 | -0.39 (-5.82%) | 20,284,851 |
