| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 6.93 | 6.96 | 6.84 | 6.96 | 6.96 | +0.06 (+0.87%) | 10,022,586 |
| 14 Mar 2024 | CNY | 6.99 | 7.03 | 6.83 | 6.9 | 6.9 | -0.11 (-1.57%) | 14,882,177 |
| 13 Mar 2024 | CNY | 7.12 | 7.14 | 6.97 | 7.01 | 7.01 | -0.12 (-1.68%) | 17,426,244 |
| 12 Mar 2024 | CNY | 7.04 | 7.19 | 6.98 | 7.13 | 7.13 | +0.09 (+1.28%) | 22,845,127 |
| 11 Mar 2024 | CNY | 6.95 | 7.04 | 6.89 | 7.04 | 7.04 | +0.14 (+2.03%) | 17,693,507 |
| 8 Mar 2024 | CNY | 6.95 | 7.02 | 6.8 | 6.9 | 6.9 | -0.08 (-1.15%) | 19,637,159 |
| 7 Mar 2024 | CNY | 7 | 7.16 | 6.92 | 6.98 | 6.98 | -0.06 (-0.85%) | 24,271,071 |
| 6 Mar 2024 | CNY | 7.06 | 7.18 | 6.99 | 7.04 | 7.04 | +0.04 (+0.57%) | 27,933,920 |
| 5 Mar 2024 | CNY | 7.2 | 7.28 | 7 | 7 | 7 | -0.34 (-4.63%) | 42,111,188 |
| 4 Mar 2024 | CNY | 7.34 | 7.56 | 7.08 | 7.34 | 7.34 | -0.16 (-2.13%) | 66,675,471 |
| 1 Mar 2024 | CNY | 7.7 | 8.13 | 7.44 | 7.5 | 7.5 | +0.11 (+1.49%) | 104,894,787 |
| 29 Feb 2024 | CNY | 6.54 | 7.39 | 6.52 | 7.39 | 7.39 | +0.67 (+9.97%) | 71,824,649 |
| 28 Feb 2024 | CNY | 6.48 | 7.12 | 6.48 | 6.72 | 6.72 | +0.25 (+3.86%) | 59,903,982 |
| 27 Feb 2024 | CNY | 6.35 | 6.48 | 6.3 | 6.47 | 6.47 | +0.12 (+1.89%) | 11,119,280 |
| 26 Feb 2024 | CNY | 6.3 | 6.55 | 6.25 | 6.35 | 6.35 | +0.11 (+1.76%) | 16,683,075 |
| 23 Feb 2024 | CNY | 6.2 | 6.26 | 6.12 | 6.24 | 6.24 | +0.04 (+0.65%) | 11,676,790 |
| 22 Feb 2024 | CNY | 6.28 | 6.28 | 6.07 | 6.2 | 6.2 | +0.11 (+1.81%) | 12,494,018 |
| 21 Feb 2024 | CNY | 6.08 | 6.26 | 6.02 | 6.09 | 6.09 | +0.01 (+0.16%) | 13,211,461 |
| 20 Feb 2024 | CNY | 6.09 | 6.12 | 5.98 | 6.08 | 6.08 | 0.0 (0.0%) | 7,346,175 |
| 19 Feb 2024 | CNY | 5.97 | 6.11 | 5.96 | 6.08 | 6.08 | +0.21 (+3.58%) | 13,282,661 |
| 8 Feb 2024 | CNY | 5.51 | 5.92 | 5.51 | 5.87 | 5.87 | +0.37 (+6.73%) | 16,077,491 |
| 7 Feb 2024 | CNY | 5.49 | 5.59 | 5.34 | 5.5 | 5.5 | +0.05 (+0.92%) | 13,373,034 |
| 6 Feb 2024 | CNY | 5.16 | 5.6 | 4.98 | 5.45 | 5.45 | +0.22 (+4.21%) | 16,010,389 |
| 5 Feb 2024 | CNY | 5.7 | 5.72 | 5.16 | 5.23 | 5.23 | -0.5 (-8.73%) | 18,202,593 |
| 2 Feb 2024 | CNY | 6.05 | 6.14 | 5.51 | 5.73 | 5.73 | -0.31 (-5.13%) | 12,269,773 |
| 1 Feb 2024 | CNY | 6.15 | 6.28 | 5.96 | 6.04 | 6.04 | -0.16 (-2.58%) | 10,364,690 |
| 31 Jan 2024 | CNY | 6.35 | 6.48 | 6.17 | 6.2 | 6.2 | -0.27 (-4.17%) | 12,023,200 |
| 30 Jan 2024 | CNY | 6.53 | 6.89 | 6.42 | 6.47 | 6.47 | +0.01 (+0.15%) | 15,603,448 |
| 29 Jan 2024 | CNY | 6.74 | 6.74 | 6.45 | 6.46 | 6.46 | -0.25 (-3.73%) | 9,969,200 |
| 26 Jan 2024 | CNY | 6.67 | 6.8 | 6.63 | 6.71 | 6.71 | +0.04 (+0.60%) | 8,357,836 |
