| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.06 | 6.38 | 5.6 | 5.62 | 5.62 | -0.38 (-6.33%) | 36,695,700 |
| 27 Feb 2024 | CNY | 5.78 | 6.06 | 5.73 | 6 | 6 | +0.21 (+3.63%) | 19,814,300 |
| 26 Feb 2024 | CNY | 5.79 | 5.91 | 5.7 | 5.79 | 5.79 | 0.0 (0.0%) | 19,465,300 |
| 23 Feb 2024 | CNY | 5.72 | 5.82 | 5.61 | 5.79 | 5.79 | +0.15 (+2.66%) | 23,127,626 |
| 22 Feb 2024 | CNY | 5.44 | 5.67 | 5.43 | 5.64 | 5.64 | +0.18 (+3.30%) | 20,269,178 |
| 21 Feb 2024 | CNY | 5.3 | 5.85 | 5.28 | 5.46 | 5.46 | +0.02 (+0.37%) | 26,617,883 |
| 20 Feb 2024 | CNY | 5.12 | 5.76 | 5.02 | 5.44 | 5.44 | +0.3 (+5.84%) | 21,272,302 |
| 19 Feb 2024 | CNY | 4.91 | 5.25 | 4.91 | 5.14 | 5.14 | +0.24 (+4.90%) | 15,316,053 |
| 8 Feb 2024 | CNY | 4.62 | 4.94 | 4.61 | 4.9 | 4.9 | +0.35 (+7.69%) | 14,022,381 |
| 7 Feb 2024 | CNY | 4.8 | 4.98 | 4.52 | 4.55 | 4.55 | -0.3 (-6.19%) | 16,398,470 |
| 6 Feb 2024 | CNY | 4.46 | 4.99 | 4.35 | 4.85 | 4.85 | +0.3 (+6.59%) | 17,526,660 |
| 5 Feb 2024 | CNY | 5.23 | 5.23 | 4.42 | 4.55 | 4.55 | -0.68 (-13.00%) | 20,877,270 |
| 2 Feb 2024 | CNY | 5.52 | 5.71 | 4.95 | 5.23 | 5.23 | -0.3 (-5.42%) | 22,116,216 |
| 1 Feb 2024 | CNY | 5.88 | 5.88 | 5.51 | 5.53 | 5.53 | -0.41 (-6.90%) | 19,109,526 |
| 31 Jan 2024 | CNY | 6.53 | 6.61 | 5.9 | 5.94 | 5.94 | -0.72 (-10.81%) | 25,884,400 |
| 30 Jan 2024 | CNY | 6.6 | 6.9 | 6.55 | 6.66 | 6.66 | -0.07 (-1.04%) | 14,565,800 |
| 29 Jan 2024 | CNY | 7.05 | 7.14 | 6.73 | 6.73 | 6.73 | -0.45 (-6.27%) | 24,200,232 |
| 26 Jan 2024 | CNY | 7.1 | 7.68 | 7.06 | 7.18 | 7.18 | 0.0 (0.0%) | 39,202,632 |
| 25 Jan 2024 | CNY | 7.03 | 7.28 | 6.96 | 7.18 | 7.18 | -0.04 (-0.55%) | 36,935,166 |
| 24 Jan 2024 | CNY | 6.84 | 7.29 | 6.83 | 7.22 | 7.22 | +0.31 (+4.49%) | 44,451,949 |
| 23 Jan 2024 | CNY | 6.55 | 7.14 | 6.44 | 6.91 | 6.91 | +0.23 (+3.44%) | 29,561,700 |
| 22 Jan 2024 | CNY | 6.67 | 6.96 | 6.51 | 6.68 | 6.68 | -0.04 (-0.60%) | 25,008,600 |
| 19 Jan 2024 | CNY | 6.85 | 6.88 | 6.66 | 6.72 | 6.72 | -0.27 (-3.86%) | 22,833,900 |
| 18 Jan 2024 | CNY | 6.5 | 7.01 | 6.45 | 6.99 | 6.99 | +0.29 (+4.33%) | 35,376,900 |
| 17 Jan 2024 | CNY | 6.74 | 7.06 | 6.63 | 6.7 | 6.7 | -0.13 (-1.90%) | 30,139,100 |
| 16 Jan 2024 | CNY | 6.43 | 6.89 | 6.39 | 6.83 | 6.83 | +0.37 (+5.73%) | 23,322,500 |
| 15 Jan 2024 | CNY | 6.52 | 6.52 | 6.38 | 6.46 | 6.46 | -0.02 (-0.31%) | 4,508,300 |
| 12 Jan 2024 | CNY | 6.61 | 6.63 | 6.46 | 6.48 | 6.48 | -0.11 (-1.67%) | 5,135,100 |
| 11 Jan 2024 | CNY | 6.39 | 6.63 | 6.37 | 6.59 | 6.59 | +0.22 (+3.45%) | 7,271,300 |
| 10 Jan 2024 | CNY | 6.47 | 6.5 | 6.35 | 6.37 | 6.37 | -0.15 (-2.30%) | 6,142,612 |
