| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 6.05 | 6.13 | 5.95 | 6.07 | 6.07 | 0.0 (0.0%) | 12,298,250 |
| 29 Feb 2024 | CNY | 5.8 | 6.12 | 5.77 | 6.07 | 6.07 | +0.2 (+3.41%) | 15,637,588 |
| 28 Feb 2024 | CNY | 6.35 | 6.52 | 5.87 | 5.87 | 5.87 | -0.45 (-7.12%) | 24,966,349 |
| 27 Feb 2024 | CNY | 6.21 | 6.33 | 6.12 | 6.32 | 6.32 | +0.09 (+1.44%) | 13,965,004 |
| 26 Feb 2024 | CNY | 6.21 | 6.38 | 6.13 | 6.23 | 6.23 | +0.06 (+0.97%) | 20,134,750 |
| 23 Feb 2024 | CNY | 5.97 | 6.17 | 5.95 | 6.17 | 6.17 | +0.18 (+3.01%) | 17,049,650 |
| 22 Feb 2024 | CNY | 5.9 | 6.03 | 5.87 | 5.99 | 5.99 | +0.04 (+0.67%) | 16,786,300 |
| 21 Feb 2024 | CNY | 5.65 | 6.15 | 5.61 | 5.95 | 5.95 | +0.21 (+3.66%) | 25,656,417 |
| 20 Feb 2024 | CNY | 5.7 | 5.74 | 5.57 | 5.74 | 5.74 | +0.08 (+1.41%) | 15,731,724 |
| 19 Feb 2024 | CNY | 5.65 | 5.74 | 5.52 | 5.66 | 5.66 | +0.11 (+1.98%) | 20,495,814 |
| 8 Feb 2024 | CNY | 5.3 | 5.59 | 5.18 | 5.55 | 5.55 | +0.35 (+6.73%) | 21,894,903 |
| 7 Feb 2024 | CNY | 5.48 | 5.5 | 5.07 | 5.2 | 5.2 | -0.3 (-5.45%) | 21,414,950 |
| 6 Feb 2024 | CNY | 5.14 | 5.59 | 4.89 | 5.5 | 5.5 | +0.08 (+1.48%) | 30,151,000 |
| 5 Feb 2024 | CNY | 5.8 | 5.84 | 5.42 | 5.42 | 5.42 | -0.6 (-9.97%) | 30,729,500 |
| 2 Feb 2024 | CNY | 5.78 | 6.31 | 5.3 | 6.02 | 6.02 | +0.21 (+3.61%) | 40,485,758 |
| 1 Feb 2024 | CNY | 6.01 | 6.15 | 5.81 | 5.81 | 5.81 | -0.65 (-10.06%) | 35,892,477 |
| 31 Jan 2024 | CNY | 7.08 | 7.08 | 6.46 | 6.46 | 6.46 | -0.72 (-10.03%) | 36,271,477 |
| 30 Jan 2024 | CNY | 6.7 | 7.23 | 6.42 | 7.18 | 7.18 | +0.13 (+1.84%) | 38,700,619 |
| 29 Jan 2024 | CNY | 7.75 | 7.75 | 7.05 | 7.05 | 7.05 | -0.78 (-9.96%) | 46,078,034 |
| 26 Jan 2024 | CNY | 7.65 | 7.87 | 7.58 | 7.83 | 7.83 | +0.12 (+1.56%) | 53,453,510 |
| 25 Jan 2024 | CNY | 7.65 | 7.81 | 7.5 | 7.71 | 7.71 | 0.0 (0.0%) | 63,035,685 |
| 24 Jan 2024 | CNY | 7.09 | 7.71 | 7.06 | 7.71 | 7.71 | +0.7 (+9.99%) | 28,469,345 |
| 23 Jan 2024 | CNY | 6.8 | 7.14 | 6.41 | 7.01 | 7.01 | -0.11 (-1.54%) | 49,046,630 |
| 22 Jan 2024 | CNY | 7.98 | 7.98 | 7.1 | 7.12 | 7.12 | -0.77 (-9.76%) | 58,808,240 |
| 19 Jan 2024 | CNY | 7.5 | 8.06 | 7.26 | 7.89 | 7.89 | +0.2 (+2.60%) | 70,034,174 |
| 18 Jan 2024 | CNY | 7.51 | 7.69 | 7.31 | 7.69 | 7.69 | -0.01 (-0.13%) | 56,019,707 |
| 17 Jan 2024 | CNY | 7.35 | 7.94 | 7.16 | 7.7 | 7.7 | +0.29 (+3.91%) | 64,389,880 |
| 16 Jan 2024 | CNY | 7.5 | 7.56 | 7.22 | 7.41 | 7.41 | -0.15 (-1.98%) | 33,236,987 |
| 15 Jan 2024 | CNY | 7.18 | 7.9 | 7.1 | 7.56 | 7.56 | +0.35 (+4.85%) | 37,108,205 |
| 12 Jan 2024 | CNY | 7.46 | 7.51 | 7.16 | 7.21 | 7.21 | -0.21 (-2.83%) | 18,758,100 |
