| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 7.74 | 7.9 | 7.74 | 7.88 | 7.88 | +0.14 (+1.81%) | 26,327,009 |
| 15 Mar 2024 | CNY | 7.65 | 7.75 | 7.62 | 7.74 | 7.74 | +0.07 (+0.91%) | 16,326,850 |
| 14 Mar 2024 | CNY | 7.75 | 7.77 | 7.63 | 7.67 | 7.67 | -0.07 (-0.90%) | 17,383,982 |
| 13 Mar 2024 | CNY | 7.83 | 7.83 | 7.71 | 7.74 | 7.74 | -0.09 (-1.15%) | 19,623,636 |
| 12 Mar 2024 | CNY | 7.82 | 7.89 | 7.74 | 7.83 | 7.83 | +0.01 (+0.13%) | 24,380,257 |
| 11 Mar 2024 | CNY | 7.72 | 7.82 | 7.7 | 7.82 | 7.82 | +0.09 (+1.16%) | 23,012,712 |
| 8 Mar 2024 | CNY | 7.72 | 7.76 | 7.63 | 7.73 | 7.73 | -0.12 (-1.53%) | 39,278,949 |
| 7 Mar 2024 | CNY | 7.75 | 8.18 | 7.75 | 7.85 | 7.85 | +0.12 (+1.55%) | 63,588,097 |
| 6 Mar 2024 | CNY | 7.81 | 7.87 | 7.69 | 7.73 | 7.73 | -0.01 (-0.13%) | 22,140,926 |
| 5 Mar 2024 | CNY | 7.81 | 7.88 | 7.7 | 7.74 | 7.74 | -0.12 (-1.53%) | 26,049,465 |
| 4 Mar 2024 | CNY | 8.06 | 8.08 | 7.82 | 7.86 | 7.86 | -0.31 (-3.79%) | 41,782,715 |
| 1 Mar 2024 | CNY | 7.91 | 8.4 | 7.9 | 8.17 | 8.17 | +0.3 (+3.81%) | 68,345,952 |
| 29 Feb 2024 | CNY | 7.73 | 8 | 7.71 | 7.87 | 7.87 | +0.11 (+1.42%) | 40,536,192 |
| 28 Feb 2024 | CNY | 7.88 | 8.05 | 7.76 | 7.76 | 7.76 | -0.08 (-1.02%) | 45,605,807 |
| 27 Feb 2024 | CNY | 7.65 | 7.85 | 7.64 | 7.84 | 7.84 | +0.16 (+2.08%) | 21,937,101 |
| 26 Feb 2024 | CNY | 7.66 | 7.74 | 7.63 | 7.68 | 7.68 | -0.01 (-0.13%) | 17,641,048 |
| 23 Feb 2024 | CNY | 7.63 | 7.76 | 7.58 | 7.69 | 7.69 | +0.07 (+0.92%) | 23,316,460 |
| 22 Feb 2024 | CNY | 7.55 | 7.66 | 7.52 | 7.62 | 7.62 | +0.06 (+0.79%) | 15,732,231 |
| 21 Feb 2024 | CNY | 7.5 | 7.77 | 7.42 | 7.56 | 7.56 | +0.02 (+0.27%) | 25,889,202 |
| 20 Feb 2024 | CNY | 7.48 | 7.6 | 7.4 | 7.54 | 7.54 | +0.04 (+0.53%) | 20,048,761 |
| 19 Feb 2024 | CNY | 7.65 | 7.67 | 7.4 | 7.5 | 7.5 | -0.14 (-1.83%) | 25,960,992 |
| 8 Feb 2024 | CNY | 7.74 | 7.97 | 7.63 | 7.64 | 7.64 | -0.06 (-0.78%) | 39,029,494 |
| 7 Feb 2024 | CNY | 7.28 | 7.71 | 7.24 | 7.7 | 7.7 | +0.41 (+5.62%) | 41,323,957 |
| 6 Feb 2024 | CNY | 6.57 | 7.32 | 6.55 | 7.29 | 7.29 | +0.6 (+8.97%) | 31,975,220 |
| 5 Feb 2024 | CNY | 6.99 | 7.03 | 6.64 | 6.69 | 6.69 | -0.35 (-4.97%) | 26,573,631 |
| 2 Feb 2024 | CNY | 7.36 | 7.42 | 6.81 | 7.04 | 7.04 | -0.28 (-3.83%) | 25,378,560 |
| 1 Feb 2024 | CNY | 7.43 | 7.53 | 7.28 | 7.32 | 7.32 | -0.12 (-1.61%) | 15,522,048 |
| 31 Jan 2024 | CNY | 7.47 | 7.61 | 7.36 | 7.44 | 7.44 | -0.05 (-0.67%) | 19,163,913 |
| 30 Jan 2024 | CNY | 7.67 | 7.77 | 7.47 | 7.49 | 7.49 | -0.23 (-2.98%) | 18,420,454 |
| 29 Jan 2024 | CNY | 7.91 | 7.96 | 7.72 | 7.72 | 7.72 | -0.21 (-2.65%) | 20,925,464 |
