| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 7.04 | 7.11 | 7.02 | 7.1 | 7.1 | +0.04 (+0.57%) | 19,811,142 |
| 19 Mar 2024 | CNY | 7.12 | 7.19 | 7.04 | 7.06 | 7.06 | -0.15 (-2.08%) | 30,675,465 |
| 18 Mar 2024 | CNY | 6.9 | 7.23 | 6.89 | 7.21 | 7.21 | +0.35 (+5.10%) | 43,634,948 |
| 15 Mar 2024 | CNY | 6.68 | 6.86 | 6.59 | 6.86 | 6.86 | +0.15 (+2.24%) | 29,297,163 |
| 14 Mar 2024 | CNY | 6.79 | 6.93 | 6.65 | 6.71 | 6.71 | -0.05 (-0.74%) | 30,095,155 |
| 13 Mar 2024 | CNY | 6.7 | 6.82 | 6.69 | 6.76 | 6.76 | +0.06 (+0.90%) | 24,449,880 |
| 12 Mar 2024 | CNY | 6.75 | 6.86 | 6.67 | 6.7 | 6.7 | -0.06 (-0.89%) | 26,846,226 |
| 11 Mar 2024 | CNY | 6.66 | 6.76 | 6.61 | 6.76 | 6.76 | +0.01 (+0.15%) | 24,564,994 |
| 8 Mar 2024 | CNY | 6.85 | 6.9 | 6.6 | 6.75 | 6.75 | -0.15 (-2.17%) | 36,059,870 |
| 7 Mar 2024 | CNY | 6.66 | 7.04 | 6.63 | 6.9 | 6.9 | +0.2 (+2.99%) | 55,433,921 |
| 6 Mar 2024 | CNY | 6.55 | 6.78 | 6.46 | 6.7 | 6.7 | +0.16 (+2.45%) | 42,840,995 |
| 5 Mar 2024 | CNY | 6.47 | 6.7 | 6.35 | 6.54 | 6.54 | +0.07 (+1.08%) | 42,004,732 |
| 4 Mar 2024 | CNY | 6.42 | 6.47 | 6.24 | 6.47 | 6.47 | +0.04 (+0.62%) | 22,935,328 |
| 1 Mar 2024 | CNY | 6.38 | 6.51 | 6.3 | 6.43 | 6.43 | +0.1 (+1.58%) | 24,480,937 |
| 29 Feb 2024 | CNY | 5.79 | 6.33 | 5.78 | 6.33 | 6.33 | +0.43 (+7.29%) | 32,290,815 |
| 28 Feb 2024 | CNY | 6.59 | 6.67 | 5.9 | 5.9 | 5.9 | -0.64 (-9.79%) | 42,126,607 |
| 27 Feb 2024 | CNY | 6.26 | 6.54 | 6.2 | 6.54 | 6.54 | +0.22 (+3.48%) | 25,014,716 |
| 26 Feb 2024 | CNY | 6.19 | 6.45 | 6.15 | 6.32 | 6.32 | +0.16 (+2.60%) | 28,579,798 |
| 23 Feb 2024 | CNY | 5.98 | 6.17 | 5.9 | 6.16 | 6.16 | +0.2 (+3.36%) | 29,749,506 |
| 22 Feb 2024 | CNY | 5.66 | 5.96 | 5.66 | 5.96 | 5.96 | +0.23 (+4.01%) | 28,982,005 |
| 21 Feb 2024 | CNY | 5.55 | 5.92 | 5.51 | 5.73 | 5.73 | +0.12 (+2.14%) | 34,022,929 |
| 20 Feb 2024 | CNY | 5.5 | 5.64 | 5.38 | 5.61 | 5.61 | +0.1 (+1.81%) | 27,460,373 |
| 19 Feb 2024 | CNY | 5.41 | 5.63 | 5.37 | 5.51 | 5.51 | +0.22 (+4.16%) | 34,280,488 |
| 8 Feb 2024 | CNY | 4.95 | 5.32 | 4.78 | 5.29 | 5.29 | +0.44 (+9.07%) | 43,364,829 |
| 7 Feb 2024 | CNY | 4.94 | 5.1 | 4.75 | 4.85 | 4.85 | -0.15 (-3%) | 37,543,152 |
| 6 Feb 2024 | CNY | 4.77 | 5.15 | 4.51 | 5 | 5 | +0.16 (+3.31%) | 37,545,236 |
| 5 Feb 2024 | CNY | 5.55 | 5.55 | 4.75 | 4.84 | 4.84 | -0.72 (-12.95%) | 35,110,573 |
| 2 Feb 2024 | CNY | 5.9 | 6.02 | 5.32 | 5.56 | 5.56 | -0.33 (-5.60%) | 24,705,666 |
| 1 Feb 2024 | CNY | 5.93 | 6.05 | 5.81 | 5.89 | 5.89 | -0.04 (-0.67%) | 15,943,014 |
| 31 Jan 2024 | CNY | 6.23 | 6.31 | 5.92 | 5.93 | 5.93 | -0.31 (-4.97%) | 20,474,260 |
