| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.51 | 6.71 | 6 | 6 | 6 | -0.48 (-7.41%) | 10,076,250 |
| 27 Feb 2024 | CNY | 6.35 | 6.49 | 6.27 | 6.48 | 6.48 | +0.11 (+1.73%) | 4,102,010 |
| 26 Feb 2024 | CNY | 6.25 | 6.44 | 6.22 | 6.37 | 6.37 | +0.14 (+2.25%) | 6,454,620 |
| 23 Feb 2024 | CNY | 6.12 | 6.24 | 6.05 | 6.23 | 6.23 | +0.15 (+2.47%) | 6,067,470 |
| 22 Feb 2024 | CNY | 5.94 | 6.12 | 5.91 | 6.08 | 6.08 | +0.14 (+2.36%) | 5,652,500 |
| 21 Feb 2024 | CNY | 5.81 | 6.1 | 5.79 | 5.94 | 5.94 | +0.04 (+0.68%) | 7,602,380 |
| 20 Feb 2024 | CNY | 5.78 | 5.91 | 5.69 | 5.9 | 5.9 | +0.09 (+1.55%) | 5,005,280 |
| 19 Feb 2024 | CNY | 5.78 | 5.94 | 5.66 | 5.81 | 5.81 | +0.07 (+1.22%) | 10,292,250 |
| 8 Feb 2024 | CNY | 5.35 | 5.78 | 5.14 | 5.74 | 5.74 | +0.4 (+7.49%) | 16,760,130 |
| 7 Feb 2024 | CNY | 5.26 | 5.39 | 4.99 | 5.34 | 5.34 | +0.18 (+3.49%) | 18,241,890 |
| 6 Feb 2024 | CNY | 5.12 | 5.34 | 4.67 | 5.16 | 5.16 | -0.02 (-0.39%) | 14,615,280 |
| 5 Feb 2024 | CNY | 5.8 | 5.85 | 5.18 | 5.18 | 5.18 | -0.57 (-9.91%) | 10,326,310 |
| 2 Feb 2024 | CNY | 6.07 | 6.24 | 5.52 | 5.75 | 5.75 | -0.3 (-4.96%) | 8,603,260 |
| 1 Feb 2024 | CNY | 6.25 | 6.3 | 5.99 | 6.05 | 6.05 | -0.27 (-4.27%) | 7,751,490 |
| 31 Jan 2024 | CNY | 6.68 | 6.68 | 6.28 | 6.32 | 6.32 | -0.33 (-4.96%) | 7,771,050 |
| 30 Jan 2024 | CNY | 6.89 | 6.89 | 6.64 | 6.65 | 6.65 | -0.17 (-2.49%) | 4,687,430 |
| 29 Jan 2024 | CNY | 7.11 | 7.12 | 6.81 | 6.82 | 6.82 | -0.26 (-3.67%) | 5,072,060 |
| 26 Jan 2024 | CNY | 7.04 | 7.25 | 7 | 7.08 | 7.08 | +0.1 (+1.43%) | 5,734,640 |
| 25 Jan 2024 | CNY | 6.81 | 7 | 6.73 | 6.98 | 6.98 | +0.21 (+3.10%) | 6,650,260 |
| 24 Jan 2024 | CNY | 6.8 | 6.92 | 6.44 | 6.77 | 6.77 | -0.06 (-0.88%) | 10,543,580 |
| 23 Jan 2024 | CNY | 6.95 | 6.99 | 6.6 | 6.83 | 6.83 | -0.11 (-1.59%) | 13,694,400 |
| 22 Jan 2024 | CNY | 7.38 | 7.4 | 6.85 | 6.94 | 6.94 | -0.46 (-6.22%) | 5,645,750 |
| 19 Jan 2024 | CNY | 7.48 | 7.62 | 7.38 | 7.4 | 7.4 | -0.07 (-0.94%) | 4,490,340 |
| 18 Jan 2024 | CNY | 7.5 | 7.55 | 7.24 | 7.47 | 7.47 | -0.01 (-0.13%) | 6,444,310 |
| 17 Jan 2024 | CNY | 7.83 | 7.85 | 7.46 | 7.48 | 7.48 | -0.36 (-4.59%) | 6,650,000 |
| 16 Jan 2024 | CNY | 7.91 | 7.94 | 7.72 | 7.84 | 7.84 | -0.09 (-1.13%) | 4,823,290 |
| 15 Jan 2024 | CNY | 8.14 | 8.18 | 7.92 | 7.93 | 7.93 | -0.23 (-2.82%) | 6,581,010 |
| 12 Jan 2024 | CNY | 8.13 | 8.31 | 8.09 | 8.16 | 8.16 | +0.16 (+2%) | 9,314,490 |
| 11 Jan 2024 | CNY | 7.98 | 8.06 | 7.93 | 8 | 8 | -0.03 (-0.37%) | 5,427,460 |
| 10 Jan 2024 | CNY | 8.17 | 8.22 | 7.96 | 8.03 | 8.03 | -0.17 (-2.07%) | 6,067,900 |
