| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 6.72 | 6.88 | 6.65 | 6.86 | 6.86 | +0.15 (+2.24%) | 7,687,701 |
| 22 Feb 2024 | CNY | 6.55 | 6.76 | 6.54 | 6.71 | 6.71 | +0.08 (+1.21%) | 5,539,434 |
| 21 Feb 2024 | CNY | 6.5 | 6.81 | 6.4 | 6.63 | 6.63 | +0.08 (+1.22%) | 8,099,946 |
| 20 Feb 2024 | CNY | 6.57 | 6.59 | 6.43 | 6.55 | 6.55 | -0.08 (-1.21%) | 5,136,410 |
| 19 Feb 2024 | CNY | 6.52 | 6.7 | 6.42 | 6.63 | 6.63 | +0.13 (+2%) | 10,696,276 |
| 8 Feb 2024 | CNY | 6.08 | 6.53 | 5.81 | 6.5 | 6.5 | +0.38 (+6.21%) | 14,536,278 |
| 7 Feb 2024 | CNY | 6.23 | 6.44 | 5.99 | 6.12 | 6.12 | -0.16 (-2.55%) | 14,166,920 |
| 6 Feb 2024 | CNY | 5.88 | 6.53 | 5.55 | 6.28 | 6.28 | +0.34 (+5.72%) | 12,459,700 |
| 5 Feb 2024 | CNY | 6.45 | 6.48 | 5.77 | 5.94 | 5.94 | -0.65 (-9.86%) | 12,810,900 |
| 2 Feb 2024 | CNY | 6.94 | 7.24 | 6.33 | 6.59 | 6.59 | -0.36 (-5.18%) | 14,401,398 |
| 1 Feb 2024 | CNY | 7.1 | 7.19 | 6.81 | 6.95 | 6.95 | -0.33 (-4.53%) | 17,891,048 |
| 31 Jan 2024 | CNY | 6.88 | 7.44 | 6.71 | 7.28 | 7.28 | +0.46 (+6.74%) | 20,461,902 |
| 30 Jan 2024 | CNY | 7 | 7.04 | 6.79 | 6.82 | 6.82 | -0.22 (-3.13%) | 4,585,200 |
| 29 Jan 2024 | CNY | 7.2 | 7.29 | 7.04 | 7.04 | 7.04 | -0.12 (-1.68%) | 7,228,800 |
| 26 Jan 2024 | CNY | 7.1 | 7.26 | 7.08 | 7.16 | 7.16 | +0.01 (+0.14%) | 6,452,802 |
| 25 Jan 2024 | CNY | 6.7 | 7.15 | 6.61 | 7.15 | 7.15 | +0.41 (+6.08%) | 8,308,601 |
| 24 Jan 2024 | CNY | 6.44 | 6.76 | 6.44 | 6.74 | 6.74 | +0.29 (+4.50%) | 6,772,786 |
| 23 Jan 2024 | CNY | 6.35 | 6.47 | 6.25 | 6.45 | 6.45 | +0.09 (+1.42%) | 4,677,400 |
| 22 Jan 2024 | CNY | 6.72 | 6.79 | 6.28 | 6.36 | 6.36 | -0.41 (-6.06%) | 4,694,150 |
| 19 Jan 2024 | CNY | 6.9 | 6.93 | 6.73 | 6.77 | 6.77 | -0.1 (-1.46%) | 3,894,500 |
| 18 Jan 2024 | CNY | 7.09 | 7.14 | 6.69 | 6.87 | 6.87 | -0.27 (-3.78%) | 5,982,648 |
| 17 Jan 2024 | CNY | 7.3 | 7.3 | 7.14 | 7.14 | 7.14 | -0.11 (-1.52%) | 2,829,400 |
| 16 Jan 2024 | CNY | 7.26 | 7.33 | 7.17 | 7.25 | 7.25 | 0.0 (0.0%) | 3,298,300 |
| 15 Jan 2024 | CNY | 7.34 | 7.35 | 7.16 | 7.25 | 7.25 | -0.14 (-1.89%) | 3,785,900 |
| 12 Jan 2024 | CNY | 7.46 | 7.64 | 7.37 | 7.39 | 7.39 | +0.05 (+0.68%) | 6,072,300 |
| 11 Jan 2024 | CNY | 7.21 | 7.38 | 7.16 | 7.34 | 7.34 | +0.12 (+1.66%) | 3,001,402 |
| 10 Jan 2024 | CNY | 7.25 | 7.33 | 7.12 | 7.22 | 7.22 | -0.05 (-0.69%) | 2,976,302 |
| 9 Jan 2024 | CNY | 7.28 | 7.39 | 7.25 | 7.27 | 7.27 | -0.02 (-0.27%) | 2,482,402 |
| 8 Jan 2024 | CNY | 7.39 | 7.42 | 7.28 | 7.29 | 7.29 | -0.1 (-1.35%) | 3,452,350 |
| 5 Jan 2024 | CNY | 7.49 | 7.58 | 7.36 | 7.39 | 7.39 | -0.13 (-1.73%) | 3,931,400 |
