| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 7.21 | 7.43 | 7.15 | 7.34 | 7.34 | +0.23 (+3.23%) | 27,807,104 |
| 15 Mar 2024 | CNY | 7 | 7.11 | 6.98 | 7.11 | 7.11 | +0.06 (+0.85%) | 11,720,300 |
| 14 Mar 2024 | CNY | 7.2 | 7.22 | 6.96 | 7.05 | 7.05 | -0.13 (-1.81%) | 18,204,300 |
| 13 Mar 2024 | CNY | 7.11 | 7.23 | 7.07 | 7.18 | 7.18 | +0.02 (+0.28%) | 21,044,400 |
| 12 Mar 2024 | CNY | 7.14 | 7.24 | 7 | 7.16 | 7.16 | +0.01 (+0.14%) | 28,507,400 |
| 11 Mar 2024 | CNY | 6.94 | 7.21 | 6.94 | 7.15 | 7.15 | +0.24 (+3.47%) | 28,519,100 |
| 8 Mar 2024 | CNY | 6.8 | 7.03 | 6.76 | 6.91 | 6.91 | +0.07 (+1.02%) | 17,664,800 |
| 7 Mar 2024 | CNY | 6.97 | 7.15 | 6.84 | 6.84 | 6.84 | -0.09 (-1.30%) | 25,223,000 |
| 6 Mar 2024 | CNY | 6.73 | 6.97 | 6.72 | 6.93 | 6.93 | +0.22 (+3.28%) | 20,988,500 |
| 5 Mar 2024 | CNY | 6.81 | 6.88 | 6.7 | 6.71 | 6.71 | -0.2 (-2.89%) | 18,272,826 |
| 4 Mar 2024 | CNY | 6.98 | 7.07 | 6.79 | 6.91 | 6.91 | -0.17 (-2.40%) | 27,106,240 |
| 1 Mar 2024 | CNY | 6.93 | 7.26 | 6.83 | 7.08 | 7.08 | +0.22 (+3.21%) | 35,942,250 |
| 29 Feb 2024 | CNY | 6.5 | 6.88 | 6.49 | 6.86 | 6.86 | +0.15 (+2.24%) | 34,302,600 |
| 28 Feb 2024 | CNY | 6.92 | 7.53 | 6.68 | 6.71 | 6.71 | -0.27 (-3.87%) | 52,661,274 |
| 27 Feb 2024 | CNY | 6.77 | 7.05 | 6.68 | 6.98 | 6.98 | +0.05 (+0.72%) | 40,915,800 |
| 26 Feb 2024 | CNY | 6.49 | 7.07 | 6.49 | 6.93 | 6.93 | +0.5 (+7.78%) | 47,562,740 |
| 23 Feb 2024 | CNY | 6.3 | 6.45 | 6.29 | 6.43 | 6.43 | +0.15 (+2.39%) | 20,657,300 |
| 22 Feb 2024 | CNY | 5.99 | 6.3 | 5.94 | 6.28 | 6.28 | +0.26 (+4.32%) | 25,984,000 |
| 21 Feb 2024 | CNY | 6.02 | 6.25 | 5.9 | 6.02 | 6.02 | -0.02 (-0.33%) | 19,964,200 |
| 20 Feb 2024 | CNY | 5.81 | 6.07 | 5.69 | 6.04 | 6.04 | +0.23 (+3.96%) | 17,482,500 |
| 19 Feb 2024 | CNY | 5.62 | 5.85 | 5.62 | 5.81 | 5.81 | +0.28 (+5.06%) | 17,102,599 |
| 8 Feb 2024 | CNY | 5.12 | 5.54 | 5.12 | 5.53 | 5.53 | +0.41 (+8.01%) | 19,528,908 |
| 7 Feb 2024 | CNY | 5.31 | 5.45 | 4.96 | 5.12 | 5.12 | -0.17 (-3.21%) | 21,140,500 |
| 6 Feb 2024 | CNY | 4.89 | 5.43 | 4.75 | 5.29 | 5.29 | +0.18 (+3.52%) | 19,583,728 |
| 5 Feb 2024 | CNY | 5.6 | 5.61 | 5.11 | 5.11 | 5.11 | -0.57 (-10.04%) | 17,676,300 |
| 2 Feb 2024 | CNY | 5.98 | 6.12 | 5.45 | 5.68 | 5.68 | -0.31 (-5.18%) | 16,478,008 |
| 1 Feb 2024 | CNY | 5.97 | 6.14 | 5.94 | 5.99 | 5.99 | -0.02 (-0.33%) | 12,458,000 |
| 31 Jan 2024 | CNY | 6.49 | 6.55 | 6.01 | 6.01 | 6.01 | -0.47 (-7.25%) | 16,800,500 |
| 30 Jan 2024 | CNY | 6.72 | 6.82 | 6.46 | 6.48 | 6.48 | -0.3 (-4.42%) | 12,039,800 |
| 29 Jan 2024 | CNY | 7.02 | 7.08 | 6.78 | 6.78 | 6.78 | -0.3 (-4.24%) | 13,573,400 |
