| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 5.43 | 5.9 | 5.37 | 5.74 | 5.74 | +0.38 (+7.09%) | 31,526,905 |
| 23 Feb 2024 | CNY | 5.22 | 5.4 | 5.18 | 5.36 | 5.36 | +0.07 (+1.32%) | 18,666,000 |
| 22 Feb 2024 | CNY | 5.01 | 5.35 | 4.94 | 5.29 | 5.29 | +0.27 (+5.38%) | 27,090,188 |
| 21 Feb 2024 | CNY | 5.12 | 5.39 | 4.99 | 5.02 | 5.02 | +0.03 (+0.60%) | 30,412,984 |
| 20 Feb 2024 | CNY | 4.57 | 4.99 | 4.49 | 4.99 | 4.99 | +0.45 (+9.91%) | 8,294,977 |
| 19 Feb 2024 | CNY | 4.38 | 4.59 | 4.38 | 4.54 | 4.54 | +0.17 (+3.89%) | 17,284,718 |
| 8 Feb 2024 | CNY | 3.95 | 4.38 | 3.67 | 4.37 | 4.37 | +0.39 (+9.80%) | 25,642,791 |
| 7 Feb 2024 | CNY | 4.4 | 4.45 | 3.96 | 3.98 | 3.98 | -0.41 (-9.34%) | 27,998,024 |
| 6 Feb 2024 | CNY | 4.11 | 4.62 | 4.07 | 4.39 | 4.39 | -0.13 (-2.88%) | 23,950,900 |
| 5 Feb 2024 | CNY | 5.02 | 5.02 | 4.52 | 4.52 | 4.52 | -0.5 (-9.96%) | 10,234,910 |
| 2 Feb 2024 | CNY | 5.36 | 5.51 | 4.84 | 5.02 | 5.02 | -0.32 (-5.99%) | 11,041,450 |
| 1 Feb 2024 | CNY | 5.44 | 5.54 | 5.08 | 5.34 | 5.34 | -0.1 (-1.84%) | 12,478,201 |
| 31 Jan 2024 | CNY | 5.76 | 5.84 | 5.42 | 5.44 | 5.44 | -0.49 (-8.26%) | 11,497,800 |
| 30 Jan 2024 | CNY | 6.14 | 6.17 | 5.9 | 5.93 | 5.93 | -0.27 (-4.35%) | 7,323,800 |
| 29 Jan 2024 | CNY | 6.5 | 6.53 | 6.18 | 6.2 | 6.2 | -0.22 (-3.43%) | 9,807,200 |
| 26 Jan 2024 | CNY | 6.36 | 6.58 | 6.32 | 6.42 | 6.42 | +0.1 (+1.58%) | 14,828,700 |
| 25 Jan 2024 | CNY | 6.06 | 6.32 | 6.03 | 6.32 | 6.32 | +0.26 (+4.29%) | 10,608,934 |
| 24 Jan 2024 | CNY | 6 | 6.11 | 5.82 | 6.06 | 6.06 | +0.1 (+1.68%) | 9,536,000 |
| 23 Jan 2024 | CNY | 6.06 | 6.13 | 5.82 | 5.96 | 5.96 | -0.12 (-1.97%) | 15,484,346 |
| 22 Jan 2024 | CNY | 6.65 | 6.66 | 5.99 | 6.08 | 6.08 | -0.57 (-8.57%) | 18,252,200 |
| 19 Jan 2024 | CNY | 6.69 | 6.71 | 6.61 | 6.65 | 6.65 | 0.0 (0.0%) | 5,887,946 |
| 18 Jan 2024 | CNY | 6.61 | 6.68 | 6.42 | 6.65 | 6.65 | -0.05 (-0.75%) | 9,308,700 |
| 17 Jan 2024 | CNY | 6.86 | 6.91 | 6.7 | 6.7 | 6.7 | -0.15 (-2.19%) | 5,388,700 |
| 16 Jan 2024 | CNY | 6.93 | 6.95 | 6.75 | 6.85 | 6.85 | -0.07 (-1.01%) | 6,159,800 |
| 15 Jan 2024 | CNY | 6.78 | 7 | 6.76 | 6.92 | 6.92 | +0.05 (+0.73%) | 6,984,750 |
| 12 Jan 2024 | CNY | 6.95 | 7.06 | 6.86 | 6.87 | 6.87 | -0.13 (-1.86%) | 9,032,518 |
| 11 Jan 2024 | CNY | 7 | 7.2 | 6.89 | 7 | 7 | +0.1 (+1.45%) | 10,395,900 |
| 10 Jan 2024 | CNY | 6.9 | 6.99 | 6.85 | 6.9 | 6.9 | -0.03 (-0.43%) | 7,385,400 |
| 9 Jan 2024 | CNY | 6.96 | 7.04 | 6.85 | 6.93 | 6.93 | -0.05 (-0.72%) | 8,012,300 |
| 8 Jan 2024 | CNY | 6.97 | 7.11 | 6.97 | 6.98 | 6.98 | -0.09 (-1.27%) | 7,450,502 |
