| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 6.18 | 6.44 | 6.09 | 6.44 | 6.44 | +0.29 (+4.72%) | 32,992,604 |
| 22 Feb 2024 | CNY | 5.91 | 6.16 | 5.91 | 6.15 | 6.15 | +0.25 (+4.24%) | 32,373,681 |
| 21 Feb 2024 | CNY | 5.77 | 6.08 | 5.72 | 5.9 | 5.9 | +0.05 (+0.85%) | 41,883,437 |
| 20 Feb 2024 | CNY | 5.98 | 5.99 | 5.71 | 5.85 | 5.85 | -0.25 (-4.10%) | 42,174,748 |
| 19 Feb 2024 | CNY | 6.12 | 6.48 | 5.81 | 6.1 | 6.1 | +0.29 (+4.99%) | 72,130,262 |
| 8 Feb 2024 | CNY | 4.88 | 5.81 | 4.85 | 5.81 | 5.81 | +0.97 (+20.04%) | 28,319,420 |
| 7 Feb 2024 | CNY | 4.65 | 4.94 | 4.6 | 4.84 | 4.84 | +0.15 (+3.20%) | 22,571,548 |
| 6 Feb 2024 | CNY | 4.34 | 4.82 | 4.16 | 4.69 | 4.69 | +0.17 (+3.76%) | 28,072,650 |
| 5 Feb 2024 | CNY | 5.22 | 5.24 | 4.37 | 4.52 | 4.52 | -0.73 (-13.90%) | 30,190,793 |
| 2 Feb 2024 | CNY | 5.63 | 5.76 | 5 | 5.25 | 5.25 | -0.36 (-6.42%) | 18,563,542 |
| 1 Feb 2024 | CNY | 5.62 | 5.79 | 5.4 | 5.61 | 5.61 | -0.07 (-1.23%) | 12,863,870 |
| 31 Jan 2024 | CNY | 6.02 | 6.05 | 5.66 | 5.68 | 5.68 | -0.39 (-6.43%) | 14,174,810 |
| 30 Jan 2024 | CNY | 6.17 | 6.37 | 6.05 | 6.07 | 6.07 | -0.2 (-3.19%) | 10,811,450 |
| 29 Jan 2024 | CNY | 6.46 | 6.69 | 6.26 | 6.27 | 6.27 | -0.37 (-5.57%) | 12,755,602 |
| 26 Jan 2024 | CNY | 6.67 | 6.75 | 6.58 | 6.64 | 6.64 | -0.02 (-0.30%) | 8,535,468 |
| 25 Jan 2024 | CNY | 6.45 | 6.69 | 6.38 | 6.66 | 6.66 | +0.22 (+3.42%) | 12,051,049 |
| 24 Jan 2024 | CNY | 6.27 | 6.49 | 6.12 | 6.44 | 6.44 | +0.19 (+3.04%) | 14,487,696 |
| 23 Jan 2024 | CNY | 6.15 | 6.29 | 6.07 | 6.25 | 6.25 | +0.11 (+1.79%) | 16,188,016 |
| 22 Jan 2024 | CNY | 6.67 | 6.71 | 6.1 | 6.14 | 6.14 | -0.53 (-7.95%) | 18,606,400 |
| 19 Jan 2024 | CNY | 6.78 | 6.88 | 6.64 | 6.67 | 6.67 | -0.14 (-2.06%) | 9,049,800 |
| 18 Jan 2024 | CNY | 6.83 | 6.91 | 6.57 | 6.81 | 6.81 | -0.01 (-0.15%) | 12,421,498 |
| 17 Jan 2024 | CNY | 7.03 | 7.07 | 6.82 | 6.82 | 6.82 | -0.21 (-2.99%) | 6,549,886 |
| 16 Jan 2024 | CNY | 7.1 | 7.1 | 6.89 | 7.03 | 7.03 | -0.03 (-0.42%) | 9,202,400 |
| 15 Jan 2024 | CNY | 7.17 | 7.2 | 7.01 | 7.06 | 7.06 | -0.07 (-0.98%) | 8,563,900 |
| 12 Jan 2024 | CNY | 7.24 | 7.28 | 7.1 | 7.13 | 7.13 | -0.13 (-1.79%) | 11,891,486 |
| 11 Jan 2024 | CNY | 7.24 | 7.42 | 7.14 | 7.26 | 7.26 | +0.07 (+0.97%) | 18,765,900 |
| 10 Jan 2024 | CNY | 7.38 | 7.38 | 7.17 | 7.19 | 7.19 | -0.2 (-2.71%) | 8,023,824 |
| 9 Jan 2024 | CNY | 7.47 | 7.56 | 7.32 | 7.39 | 7.39 | -0.04 (-0.54%) | 7,424,375 |
| 8 Jan 2024 | CNY | 7.62 | 7.65 | 7.43 | 7.43 | 7.43 | -0.19 (-2.49%) | 7,459,600 |
| 5 Jan 2024 | CNY | 7.77 | 7.81 | 7.56 | 7.62 | 7.62 | -0.15 (-1.93%) | 7,785,057 |
