| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 7.09 | 7.09 | 6.98 | 7.02 | 7.02 | -0.07 (-0.99%) | 38,569,846 |
| 29 Feb 2024 | CNY | 7 | 7.09 | 6.99 | 7.09 | 7.09 | +0.07 (+1.00%) | 34,981,919 |
| 28 Feb 2024 | CNY | 7.03 | 7.13 | 6.99 | 7.02 | 7.02 | -0.03 (-0.43%) | 49,900,734 |
| 27 Feb 2024 | CNY | 7.05 | 7.11 | 6.99 | 7.05 | 7.05 | -0.03 (-0.42%) | 43,963,747 |
| 26 Feb 2024 | CNY | 7.31 | 7.31 | 7.08 | 7.08 | 7.08 | -0.25 (-3.41%) | 45,285,684 |
| 23 Feb 2024 | CNY | 7.34 | 7.51 | 7.27 | 7.33 | 7.33 | 0.0 (0.0%) | 46,041,703 |
| 22 Feb 2024 | CNY | 7.35 | 7.39 | 7.21 | 7.33 | 7.33 | -0.03 (-0.41%) | 38,008,589 |
| 21 Feb 2024 | CNY | 7.28 | 7.61 | 7.27 | 7.36 | 7.36 | +0.03 (+0.41%) | 59,391,393 |
| 20 Feb 2024 | CNY | 7.16 | 7.35 | 7.12 | 7.33 | 7.33 | +0.15 (+2.09%) | 46,980,807 |
| 19 Feb 2024 | CNY | 7.3 | 7.3 | 6.95 | 7.18 | 7.18 | -0.07 (-0.97%) | 64,775,898 |
| 8 Feb 2024 | CNY | 7.28 | 7.73 | 7.2 | 7.25 | 7.25 | -0.13 (-1.76%) | 90,347,660 |
| 7 Feb 2024 | CNY | 7.03 | 7.38 | 6.99 | 7.38 | 7.38 | +0.34 (+4.83%) | 90,439,238 |
| 6 Feb 2024 | CNY | 6.96 | 7.14 | 6.89 | 7.04 | 7.04 | +0.05 (+0.72%) | 69,549,589 |
| 5 Feb 2024 | CNY | 6.95 | 7.12 | 6.9 | 6.99 | 6.99 | +0.02 (+0.29%) | 44,948,903 |
| 2 Feb 2024 | CNY | 6.98 | 7.09 | 6.86 | 6.97 | 6.97 | -0.03 (-0.43%) | 30,499,921 |
| 1 Feb 2024 | CNY | 7.01 | 7.12 | 6.96 | 7 | 7 | -0.07 (-0.99%) | 29,302,237 |
| 31 Jan 2024 | CNY | 6.93 | 7.08 | 6.88 | 7.07 | 7.07 | +0.14 (+2.02%) | 36,683,618 |
| 30 Jan 2024 | CNY | 7.01 | 7.04 | 6.92 | 6.93 | 6.93 | -0.12 (-1.70%) | 41,488,605 |
| 29 Jan 2024 | CNY | 7 | 7.13 | 6.97 | 7.05 | 7.05 | +0.06 (+0.86%) | 43,637,953 |
| 26 Jan 2024 | CNY | 6.91 | 7.03 | 6.89 | 6.99 | 6.99 | +0.06 (+0.87%) | 43,669,351 |
| 25 Jan 2024 | CNY | 7 | 7.04 | 6.88 | 6.93 | 6.93 | -0.07 (-1.00%) | 40,104,280 |
| 24 Jan 2024 | CNY | 6.93 | 7.01 | 6.86 | 7 | 7 | +0.09 (+1.30%) | 28,567,165 |
| 23 Jan 2024 | CNY | 6.76 | 6.95 | 6.67 | 6.91 | 6.91 | +0.12 (+1.77%) | 38,725,212 |
| 22 Jan 2024 | CNY | 6.72 | 6.86 | 6.7 | 6.79 | 6.79 | +0.06 (+0.89%) | 51,605,882 |
| 19 Jan 2024 | CNY | 6.78 | 6.81 | 6.67 | 6.73 | 6.73 | -0.09 (-1.32%) | 30,599,127 |
| 18 Jan 2024 | CNY | 6.82 | 6.86 | 6.61 | 6.82 | 6.82 | -0.06 (-0.87%) | 54,871,871 |
| 17 Jan 2024 | CNY | 6.91 | 7.03 | 6.86 | 6.88 | 6.88 | -0.07 (-1.01%) | 39,460,896 |
| 16 Jan 2024 | CNY | 6.74 | 6.96 | 6.71 | 6.95 | 6.95 | +0.22 (+3.27%) | 66,419,357 |
| 15 Jan 2024 | CNY | 6.74 | 6.79 | 6.7 | 6.73 | 6.73 | 0.0 (0.0%) | 23,323,348 |
| 12 Jan 2024 | CNY | 6.59 | 6.85 | 6.59 | 6.73 | 6.73 | +0.11 (+1.66%) | 34,795,423 |
