| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 5.75 | 5.89 | 5.71 | 5.88 | 5.88 | +0.13 (+2.26%) | 9,683,026 |
| 22 Feb 2024 | CNY | 5.64 | 5.78 | 5.61 | 5.75 | 5.75 | +0.08 (+1.41%) | 7,056,448 |
| 21 Feb 2024 | CNY | 5.51 | 5.79 | 5.46 | 5.67 | 5.67 | +0.14 (+2.53%) | 10,470,250 |
| 20 Feb 2024 | CNY | 5.45 | 5.54 | 5.35 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,208,700 |
| 19 Feb 2024 | CNY | 5.45 | 5.62 | 5.4 | 5.5 | 5.5 | +0.16 (+3.00%) | 15,105,621 |
| 8 Feb 2024 | CNY | 4.9 | 5.36 | 4.84 | 5.34 | 5.34 | +0.46 (+9.43%) | 14,989,761 |
| 7 Feb 2024 | CNY | 4.97 | 5.04 | 4.81 | 4.88 | 4.88 | -0.04 (-0.81%) | 13,920,134 |
| 6 Feb 2024 | CNY | 4.67 | 5.06 | 4.39 | 4.92 | 4.92 | +0.14 (+2.93%) | 14,824,618 |
| 5 Feb 2024 | CNY | 5.21 | 5.27 | 4.78 | 4.78 | 4.78 | -0.53 (-9.98%) | 16,256,118 |
| 2 Feb 2024 | CNY | 5.7 | 5.75 | 5.09 | 5.31 | 5.31 | -0.34 (-6.02%) | 11,761,250 |
| 1 Feb 2024 | CNY | 5.74 | 5.85 | 5.55 | 5.65 | 5.65 | -0.15 (-2.59%) | 7,992,477 |
| 31 Jan 2024 | CNY | 6.06 | 6.12 | 5.76 | 5.8 | 5.8 | -0.28 (-4.61%) | 9,011,190 |
| 30 Jan 2024 | CNY | 6.18 | 6.32 | 6.06 | 6.08 | 6.08 | -0.12 (-1.94%) | 5,456,405 |
| 29 Jan 2024 | CNY | 6.45 | 6.47 | 6.18 | 6.2 | 6.2 | -0.22 (-3.43%) | 6,954,550 |
| 26 Jan 2024 | CNY | 6.44 | 6.53 | 6.4 | 6.42 | 6.42 | -0.03 (-0.47%) | 6,829,030 |
| 25 Jan 2024 | CNY | 6.21 | 6.46 | 6.1 | 6.45 | 6.45 | +0.22 (+3.53%) | 8,415,830 |
| 24 Jan 2024 | CNY | 6.21 | 6.3 | 5.97 | 6.23 | 6.23 | +0.04 (+0.65%) | 11,283,330 |
| 23 Jan 2024 | CNY | 6.22 | 6.24 | 6.07 | 6.19 | 6.19 | -0.06 (-0.96%) | 9,117,214 |
| 22 Jan 2024 | CNY | 6.59 | 6.67 | 6.18 | 6.25 | 6.25 | -0.41 (-6.16%) | 9,031,760 |
| 19 Jan 2024 | CNY | 6.84 | 6.84 | 6.64 | 6.66 | 6.66 | -0.13 (-1.91%) | 7,127,291 |
| 18 Jan 2024 | CNY | 6.82 | 6.96 | 6.59 | 6.79 | 6.79 | -0.12 (-1.74%) | 11,116,171 |
| 17 Jan 2024 | CNY | 7 | 7.01 | 6.91 | 6.91 | 6.91 | -0.1 (-1.43%) | 5,705,700 |
| 16 Jan 2024 | CNY | 7.05 | 7.09 | 6.91 | 7.01 | 7.01 | -0.06 (-0.85%) | 6,503,500 |
| 15 Jan 2024 | CNY | 7.07 | 7.1 | 6.98 | 7.07 | 7.07 | +0.01 (+0.14%) | 5,316,450 |
| 12 Jan 2024 | CNY | 7.12 | 7.2 | 7.06 | 7.06 | 7.06 | -0.09 (-1.26%) | 5,148,100 |
| 11 Jan 2024 | CNY | 7.01 | 7.16 | 6.98 | 7.15 | 7.15 | +0.14 (+2.00%) | 5,360,600 |
| 10 Jan 2024 | CNY | 7.09 | 7.1 | 6.95 | 7.01 | 7.01 | -0.07 (-0.99%) | 4,922,530 |
| 9 Jan 2024 | CNY | 7.07 | 7.17 | 7.03 | 7.08 | 7.08 | +0.05 (+0.71%) | 5,436,309 |
| 8 Jan 2024 | CNY | 7.2 | 7.2 | 7.01 | 7.03 | 7.03 | -0.18 (-2.50%) | 6,481,769 |
| 5 Jan 2024 | CNY | 7.35 | 7.42 | 7.15 | 7.21 | 7.21 | -0.14 (-1.90%) | 8,804,242 |
