| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 6.95 | 6.95 | 6.75 | 6.82 | 6.82 | -0.02 (-0.29%) | 6,121,264 |
| 19 Feb 2024 | CNY | 6.94 | 7.08 | 6.73 | 6.84 | 6.84 | +0.03 (+0.44%) | 11,731,531 |
| 8 Feb 2024 | CNY | 6.16 | 6.81 | 6.16 | 6.81 | 6.81 | +0.62 (+10.02%) | 10,603,876 |
| 7 Feb 2024 | CNY | 6.17 | 6.45 | 6.04 | 6.19 | 6.19 | +0.06 (+0.98%) | 9,923,724 |
| 6 Feb 2024 | CNY | 5.78 | 6.33 | 5.53 | 6.13 | 6.13 | +0.28 (+4.79%) | 12,041,057 |
| 5 Feb 2024 | CNY | 6.29 | 6.29 | 5.66 | 5.85 | 5.85 | -0.44 (-7.00%) | 15,330,984 |
| 2 Feb 2024 | CNY | 6.71 | 6.8 | 6.03 | 6.29 | 6.29 | -0.4 (-5.98%) | 15,455,400 |
| 1 Feb 2024 | CNY | 6.91 | 6.96 | 6.62 | 6.69 | 6.69 | -0.22 (-3.18%) | 9,438,362 |
| 31 Jan 2024 | CNY | 7.27 | 7.27 | 6.81 | 6.91 | 6.91 | -0.25 (-3.49%) | 11,724,890 |
| 30 Jan 2024 | CNY | 7.41 | 7.55 | 7.13 | 7.16 | 7.16 | -0.33 (-4.41%) | 9,813,622 |
| 29 Jan 2024 | CNY | 7.73 | 7.85 | 7.48 | 7.49 | 7.49 | -0.39 (-4.95%) | 9,185,518 |
| 26 Jan 2024 | CNY | 8.08 | 8.11 | 7.86 | 7.88 | 7.88 | -0.21 (-2.60%) | 9,186,858 |
| 25 Jan 2024 | CNY | 7.59 | 8.22 | 7.48 | 8.09 | 8.09 | +0.49 (+6.45%) | 18,077,139 |
| 24 Jan 2024 | CNY | 7.4 | 7.67 | 7.36 | 7.6 | 7.6 | +0.18 (+2.43%) | 10,516,650 |
| 23 Jan 2024 | CNY | 7.45 | 7.55 | 7.22 | 7.42 | 7.42 | -0.07 (-0.93%) | 15,760,900 |
| 22 Jan 2024 | CNY | 8.06 | 8.08 | 7.34 | 7.49 | 7.49 | -0.61 (-7.53%) | 19,425,000 |
| 19 Jan 2024 | CNY | 8.39 | 8.44 | 8.03 | 8.1 | 8.1 | -0.22 (-2.64%) | 16,731,785 |
| 18 Jan 2024 | CNY | 8.31 | 8.55 | 7.95 | 8.32 | 8.32 | -0.11 (-1.30%) | 29,757,611 |
| 17 Jan 2024 | CNY | 8.65 | 8.99 | 8.43 | 8.43 | 8.43 | -0.34 (-3.88%) | 35,827,010 |
| 16 Jan 2024 | CNY | 8.61 | 8.87 | 8.42 | 8.77 | 8.77 | +0.16 (+1.86%) | 37,852,789 |
| 15 Jan 2024 | CNY | 8.69 | 9.1 | 8.61 | 8.61 | 8.61 | -0.06 (-0.69%) | 58,402,859 |
| 12 Jan 2024 | CNY | 7.93 | 8.67 | 7.9 | 8.67 | 8.67 | +0.79 (+10.03%) | 36,323,289 |
| 11 Jan 2024 | CNY | 7.86 | 7.95 | 7.86 | 7.88 | 7.88 | 0.0 (0.0%) | 2,944,913 |
| 10 Jan 2024 | CNY | 7.88 | 8.02 | 7.77 | 7.88 | 7.88 | -0.06 (-0.76%) | 4,463,000 |
| 9 Jan 2024 | CNY | 7.85 | 7.98 | 7.81 | 7.94 | 7.94 | +0.09 (+1.15%) | 4,372,041 |
| 8 Jan 2024 | CNY | 8.04 | 8.05 | 7.83 | 7.85 | 7.85 | -0.17 (-2.12%) | 4,745,820 |
| 5 Jan 2024 | CNY | 7.94 | 8.32 | 7.94 | 8.02 | 8.02 | -0.01 (-0.12%) | 12,062,360 |
| 4 Jan 2024 | CNY | 8.06 | 8.09 | 7.94 | 8.03 | 8.03 | -0.09 (-1.11%) | 6,041,528 |
| 3 Jan 2024 | CNY | 8.02 | 8.19 | 7.96 | 8.12 | 8.12 | +0.05 (+0.62%) | 10,144,824 |
| 2 Jan 2024 | CNY | 7.87 | 8.24 | 7.85 | 8.07 | 8.07 | +0.17 (+2.15%) | 13,728,850 |
