| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 6.28 | 6.42 | 6.21 | 6.28 | 6.28 | -0.09 (-1.41%) | 33,952,772 |
| 20 Feb 2024 | CNY | 6.2 | 6.47 | 6.12 | 6.37 | 6.37 | +0.16 (+2.58%) | 33,707,055 |
| 19 Feb 2024 | CNY | 6.29 | 6.33 | 6.14 | 6.21 | 6.21 | -0.03 (-0.48%) | 26,266,835 |
| 8 Feb 2024 | CNY | 6.11 | 6.33 | 6.11 | 6.24 | 6.24 | +0.16 (+2.63%) | 29,484,966 |
| 7 Feb 2024 | CNY | 5.97 | 6.23 | 5.95 | 6.08 | 6.08 | +0.03 (+0.50%) | 30,259,575 |
| 6 Feb 2024 | CNY | 5.53 | 6.14 | 5.47 | 6.05 | 6.05 | +0.45 (+8.04%) | 30,029,848 |
| 5 Feb 2024 | CNY | 5.84 | 5.86 | 5.25 | 5.6 | 5.6 | -0.24 (-4.11%) | 30,060,920 |
| 2 Feb 2024 | CNY | 5.75 | 5.9 | 5.45 | 5.84 | 5.84 | +0.09 (+1.57%) | 24,868,602 |
| 1 Feb 2024 | CNY | 5.7 | 5.87 | 5.58 | 5.75 | 5.75 | +0.05 (+0.88%) | 17,662,933 |
| 31 Jan 2024 | CNY | 5.83 | 5.94 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 22,882,706 |
| 30 Jan 2024 | CNY | 5.9 | 5.94 | 5.68 | 5.69 | 5.69 | -0.27 (-4.53%) | 16,537,654 |
| 29 Jan 2024 | CNY | 6.16 | 6.21 | 5.96 | 5.96 | 5.96 | -0.25 (-4.03%) | 21,977,046 |
| 26 Jan 2024 | CNY | 6.24 | 6.33 | 6.13 | 6.21 | 6.21 | -0.17 (-2.66%) | 38,193,192 |
| 25 Jan 2024 | CNY | 5.72 | 6.62 | 5.69 | 6.38 | 6.38 | +0.66 (+11.54%) | 51,682,233 |
| 24 Jan 2024 | CNY | 5.62 | 5.74 | 5.5 | 5.72 | 5.72 | +0.11 (+1.96%) | 14,769,411 |
| 23 Jan 2024 | CNY | 5.5 | 5.64 | 5.47 | 5.61 | 5.61 | +0.11 (+2%) | 13,328,732 |
| 22 Jan 2024 | CNY | 5.88 | 5.92 | 5.46 | 5.5 | 5.5 | -0.43 (-7.25%) | 17,501,966 |
| 19 Jan 2024 | CNY | 6 | 6.03 | 5.9 | 5.93 | 5.93 | -0.06 (-1.00%) | 8,485,786 |
| 18 Jan 2024 | CNY | 6.05 | 6.05 | 5.82 | 5.99 | 5.99 | -0.06 (-0.99%) | 15,840,846 |
| 17 Jan 2024 | CNY | 6.15 | 6.25 | 6.05 | 6.05 | 6.05 | -0.12 (-1.94%) | 10,054,514 |
| 16 Jan 2024 | CNY | 6.29 | 6.29 | 6.1 | 6.17 | 6.17 | -0.11 (-1.75%) | 13,360,047 |
| 15 Jan 2024 | CNY | 6.22 | 6.32 | 6.2 | 6.28 | 6.28 | +0.07 (+1.13%) | 10,127,460 |
| 12 Jan 2024 | CNY | 6.24 | 6.3 | 6.2 | 6.21 | 6.21 | -0.05 (-0.80%) | 11,619,596 |
| 11 Jan 2024 | CNY | 6.17 | 6.31 | 6.17 | 6.26 | 6.26 | +0.09 (+1.46%) | 13,035,450 |
| 10 Jan 2024 | CNY | 6.25 | 6.26 | 6.15 | 6.17 | 6.17 | -0.09 (-1.44%) | 12,647,355 |
| 9 Jan 2024 | CNY | 6.31 | 6.34 | 6.21 | 6.26 | 6.26 | -0.02 (-0.32%) | 12,572,515 |
| 8 Jan 2024 | CNY | 6.45 | 6.5 | 6.27 | 6.28 | 6.28 | -0.21 (-3.24%) | 15,488,971 |
| 5 Jan 2024 | CNY | 6.6 | 6.62 | 6.47 | 6.49 | 6.49 | -0.11 (-1.67%) | 14,312,743 |
| 4 Jan 2024 | CNY | 6.71 | 6.75 | 6.57 | 6.6 | 6.6 | -0.15 (-2.22%) | 18,402,836 |
| 3 Jan 2024 | CNY | 6.68 | 6.89 | 6.65 | 6.75 | 6.75 | +0.06 (+0.90%) | 25,471,095 |
