| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 5.43 | 5.72 | 5.4 | 5.59 | 5.59 | +0.12 (+2.19%) | 18,004,668 |
| 20 Feb 2024 | CNY | 5.5 | 5.5 | 5.4 | 5.47 | 5.47 | -0.09 (-1.62%) | 9,274,184 |
| 19 Feb 2024 | CNY | 5.53 | 5.59 | 5.41 | 5.56 | 5.56 | +0.08 (+1.46%) | 15,667,908 |
| 8 Feb 2024 | CNY | 5.07 | 5.48 | 5.07 | 5.48 | 5.48 | +0.41 (+8.09%) | 18,388,899 |
| 7 Feb 2024 | CNY | 4.98 | 5.23 | 4.9 | 5.07 | 5.07 | +0.12 (+2.42%) | 19,354,814 |
| 6 Feb 2024 | CNY | 4.61 | 5.06 | 4.42 | 4.95 | 4.95 | +0.34 (+7.38%) | 15,866,528 |
| 5 Feb 2024 | CNY | 4.87 | 4.87 | 4.35 | 4.61 | 4.61 | -0.32 (-6.49%) | 17,087,900 |
| 2 Feb 2024 | CNY | 5.08 | 5.17 | 4.75 | 4.93 | 4.93 | -0.14 (-2.76%) | 12,926,480 |
| 1 Feb 2024 | CNY | 5.02 | 5.17 | 4.96 | 5.07 | 5.07 | -0.01 (-0.20%) | 9,739,700 |
| 31 Jan 2024 | CNY | 5.32 | 5.36 | 5.07 | 5.08 | 5.08 | -0.25 (-4.69%) | 12,502,500 |
| 30 Jan 2024 | CNY | 5.44 | 5.54 | 5.31 | 5.33 | 5.33 | -0.14 (-2.56%) | 8,769,200 |
| 29 Jan 2024 | CNY | 5.7 | 5.74 | 5.45 | 5.47 | 5.47 | -0.24 (-4.20%) | 11,174,620 |
| 26 Jan 2024 | CNY | 5.79 | 5.84 | 5.69 | 5.71 | 5.71 | -0.11 (-1.89%) | 12,286,600 |
| 25 Jan 2024 | CNY | 5.7 | 5.83 | 5.62 | 5.82 | 5.82 | +0.11 (+1.93%) | 14,487,496 |
| 24 Jan 2024 | CNY | 5.6 | 5.72 | 5.48 | 5.71 | 5.71 | +0.11 (+1.96%) | 13,940,300 |
| 23 Jan 2024 | CNY | 5.52 | 5.63 | 5.46 | 5.6 | 5.6 | +0.05 (+0.90%) | 12,618,920 |
| 22 Jan 2024 | CNY | 5.76 | 5.81 | 5.51 | 5.55 | 5.55 | -0.23 (-3.98%) | 17,379,240 |
| 19 Jan 2024 | CNY | 5.93 | 5.95 | 5.77 | 5.78 | 5.78 | -0.17 (-2.86%) | 10,236,900 |
| 18 Jan 2024 | CNY | 5.98 | 6.02 | 5.76 | 5.95 | 5.95 | -0.06 (-1.00%) | 17,035,200 |
| 17 Jan 2024 | CNY | 6.14 | 6.16 | 6.01 | 6.01 | 6.01 | -0.2 (-3.22%) | 10,203,000 |
| 16 Jan 2024 | CNY | 6.13 | 6.21 | 6.05 | 6.21 | 6.21 | +0.07 (+1.14%) | 10,915,700 |
| 15 Jan 2024 | CNY | 6.13 | 6.23 | 6.06 | 6.14 | 6.14 | -0.06 (-0.97%) | 10,044,908 |
| 12 Jan 2024 | CNY | 6.39 | 6.43 | 6.19 | 6.2 | 6.2 | -0.19 (-2.97%) | 17,272,960 |
| 11 Jan 2024 | CNY | 6.26 | 6.41 | 6.23 | 6.39 | 6.39 | +0.12 (+1.91%) | 15,645,148 |
| 10 Jan 2024 | CNY | 6.35 | 6.44 | 6.2 | 6.27 | 6.27 | -0.12 (-1.88%) | 18,374,508 |
| 9 Jan 2024 | CNY | 6.29 | 6.54 | 6.29 | 6.39 | 6.39 | +0.1 (+1.59%) | 22,334,576 |
| 8 Jan 2024 | CNY | 6.3 | 6.37 | 6.22 | 6.29 | 6.29 | -0.03 (-0.47%) | 13,921,208 |
| 5 Jan 2024 | CNY | 6.52 | 6.55 | 6.28 | 6.32 | 6.32 | -0.21 (-3.22%) | 20,522,400 |
| 4 Jan 2024 | CNY | 6.57 | 6.63 | 6.48 | 6.53 | 6.53 | -0.05 (-0.76%) | 18,126,550 |
| 3 Jan 2024 | CNY | 6.73 | 6.75 | 6.48 | 6.58 | 6.58 | -0.12 (-1.79%) | 21,845,850 |
