| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 6.08 | 6.42 | 6.04 | 6.29 | 6.29 | +0.21 (+3.45%) | 25,688,600 |
| 23 Feb 2024 | CNY | 5.97 | 6.08 | 5.9 | 6.08 | 6.08 | +0.11 (+1.84%) | 20,813,864 |
| 22 Feb 2024 | CNY | 5.7 | 6.05 | 5.68 | 5.97 | 5.97 | +0.09 (+1.53%) | 22,221,200 |
| 21 Feb 2024 | CNY | 5.56 | 6.07 | 5.55 | 5.88 | 5.88 | +0.25 (+4.44%) | 25,400,656 |
| 20 Feb 2024 | CNY | 5.4 | 5.85 | 5.28 | 5.63 | 5.63 | +0.19 (+3.49%) | 14,431,246 |
| 19 Feb 2024 | CNY | 5.31 | 5.6 | 5.31 | 5.44 | 5.44 | +0.2 (+3.82%) | 18,397,816 |
| 8 Feb 2024 | CNY | 4.64 | 5.26 | 4.53 | 5.24 | 5.24 | +0.61 (+13.17%) | 21,167,600 |
| 7 Feb 2024 | CNY | 4.75 | 4.93 | 4.54 | 4.63 | 4.63 | -0.12 (-2.53%) | 17,817,321 |
| 6 Feb 2024 | CNY | 4.52 | 4.98 | 4.21 | 4.75 | 4.75 | +0.05 (+1.06%) | 20,139,750 |
| 5 Feb 2024 | CNY | 5.16 | 5.24 | 4.52 | 4.7 | 4.7 | -0.56 (-10.65%) | 18,520,277 |
| 2 Feb 2024 | CNY | 5.63 | 5.71 | 5.01 | 5.26 | 5.26 | -0.35 (-6.24%) | 13,180,517 |
| 1 Feb 2024 | CNY | 5.66 | 5.75 | 5.49 | 5.61 | 5.61 | -0.06 (-1.06%) | 11,282,746 |
| 31 Jan 2024 | CNY | 6.05 | 6.07 | 5.64 | 5.67 | 5.67 | -0.36 (-5.97%) | 11,768,792 |
| 30 Jan 2024 | CNY | 6.21 | 6.3 | 6 | 6.03 | 6.03 | -0.24 (-3.83%) | 8,605,448 |
| 29 Jan 2024 | CNY | 6.51 | 6.56 | 6.24 | 6.27 | 6.27 | -0.24 (-3.69%) | 8,579,081 |
| 26 Jan 2024 | CNY | 6.61 | 6.66 | 6.49 | 6.51 | 6.51 | -0.16 (-2.40%) | 10,389,300 |
| 25 Jan 2024 | CNY | 6.62 | 6.75 | 6.43 | 6.67 | 6.67 | +0.34 (+5.37%) | 17,762,370 |
| 24 Jan 2024 | CNY | 6.27 | 6.36 | 6.06 | 6.33 | 6.33 | +0.07 (+1.12%) | 8,370,800 |
| 23 Jan 2024 | CNY | 6.25 | 6.34 | 6.1 | 6.26 | 6.26 | -0.01 (-0.16%) | 10,015,030 |
| 22 Jan 2024 | CNY | 6.74 | 6.78 | 6.21 | 6.27 | 6.27 | -0.47 (-6.97%) | 8,421,700 |
| 19 Jan 2024 | CNY | 6.88 | 6.93 | 6.72 | 6.74 | 6.74 | -0.18 (-2.60%) | 6,009,431 |
| 18 Jan 2024 | CNY | 6.98 | 7.03 | 6.69 | 6.92 | 6.92 | -0.06 (-0.86%) | 9,416,720 |
| 17 Jan 2024 | CNY | 7.17 | 7.18 | 6.98 | 6.98 | 6.98 | -0.17 (-2.38%) | 4,892,610 |
| 16 Jan 2024 | CNY | 7.22 | 7.25 | 7.04 | 7.15 | 7.15 | -0.07 (-0.97%) | 6,073,230 |
| 15 Jan 2024 | CNY | 7.32 | 7.32 | 7.11 | 7.22 | 7.22 | -0.03 (-0.41%) | 5,147,230 |
| 12 Jan 2024 | CNY | 7.36 | 7.4 | 7.24 | 7.25 | 7.25 | -0.14 (-1.89%) | 4,770,830 |
| 11 Jan 2024 | CNY | 7.18 | 7.39 | 7.15 | 7.39 | 7.39 | +0.21 (+2.92%) | 5,451,200 |
| 10 Jan 2024 | CNY | 7.3 | 7.33 | 7.13 | 7.18 | 7.18 | -0.14 (-1.91%) | 5,376,100 |
| 9 Jan 2024 | CNY | 7.28 | 7.43 | 7.26 | 7.32 | 7.32 | +0.07 (+0.97%) | 7,310,150 |
| 8 Jan 2024 | CNY | 7.43 | 7.46 | 7.25 | 7.25 | 7.25 | -0.17 (-2.29%) | 6,288,700 |
