| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 6.98 | 7.25 | 6.91 | 7.22 | 7.22 | +0.3 (+4.34%) | 20,093,670 |
| 22 Feb 2024 | CNY | 6.62 | 6.93 | 6.58 | 6.92 | 6.92 | +0.3 (+4.53%) | 19,728,739 |
| 21 Feb 2024 | CNY | 6.51 | 6.92 | 6.46 | 6.62 | 6.62 | +0.11 (+1.69%) | 20,571,853 |
| 20 Feb 2024 | CNY | 6.33 | 6.55 | 6.21 | 6.51 | 6.51 | +0.14 (+2.20%) | 16,081,271 |
| 19 Feb 2024 | CNY | 6.59 | 6.63 | 6.19 | 6.37 | 6.37 | +0.02 (+0.31%) | 24,243,553 |
| 8 Feb 2024 | CNY | 5.82 | 6.39 | 5.79 | 6.35 | 6.35 | +0.63 (+11.01%) | 28,196,503 |
| 7 Feb 2024 | CNY | 5.55 | 6.02 | 5.43 | 5.72 | 5.72 | +0.22 (+4%) | 30,936,395 |
| 6 Feb 2024 | CNY | 5.12 | 5.65 | 4.97 | 5.5 | 5.5 | +0.26 (+4.96%) | 32,851,171 |
| 5 Feb 2024 | CNY | 6.06 | 6.15 | 5.13 | 5.24 | 5.24 | -0.86 (-14.10%) | 37,013,105 |
| 2 Feb 2024 | CNY | 6.45 | 6.73 | 5.83 | 6.1 | 6.1 | -0.3 (-4.69%) | 25,163,800 |
| 1 Feb 2024 | CNY | 6.5 | 6.64 | 6.31 | 6.4 | 6.4 | -0.1 (-1.54%) | 24,004,851 |
| 31 Jan 2024 | CNY | 6.63 | 6.95 | 6.38 | 6.5 | 6.5 | -0.86 (-11.68%) | 43,149,728 |
| 30 Jan 2024 | CNY | 7.58 | 7.66 | 7.34 | 7.36 | 7.36 | -0.17 (-2.26%) | 12,028,200 |
| 29 Jan 2024 | CNY | 8.01 | 8.07 | 7.51 | 7.53 | 7.53 | -0.49 (-6.11%) | 14,354,118 |
| 26 Jan 2024 | CNY | 8.08 | 8.18 | 7.99 | 8.02 | 8.02 | -0.08 (-0.99%) | 11,212,567 |
| 25 Jan 2024 | CNY | 7.85 | 8.12 | 7.77 | 8.1 | 8.1 | +0.23 (+2.92%) | 12,385,758 |
| 24 Jan 2024 | CNY | 7.78 | 7.89 | 7.48 | 7.87 | 7.87 | +0.09 (+1.16%) | 16,543,571 |
| 23 Jan 2024 | CNY | 7.65 | 7.81 | 7.54 | 7.78 | 7.78 | +0.1 (+1.30%) | 13,252,664 |
| 22 Jan 2024 | CNY | 8.12 | 8.22 | 7.55 | 7.68 | 7.68 | -0.46 (-5.65%) | 13,742,200 |
| 19 Jan 2024 | CNY | 8.34 | 8.48 | 8.11 | 8.14 | 8.14 | -0.28 (-3.33%) | 11,362,873 |
| 18 Jan 2024 | CNY | 8.19 | 8.42 | 8.07 | 8.42 | 8.42 | +0.19 (+2.31%) | 14,854,161 |
| 17 Jan 2024 | CNY | 8.53 | 8.53 | 8.23 | 8.23 | 8.23 | -0.33 (-3.86%) | 9,437,643 |
| 16 Jan 2024 | CNY | 8.58 | 8.62 | 8.34 | 8.56 | 8.56 | +0.01 (+0.12%) | 12,420,904 |
| 15 Jan 2024 | CNY | 8.63 | 8.71 | 8.5 | 8.55 | 8.55 | -0.14 (-1.61%) | 12,086,286 |
| 12 Jan 2024 | CNY | 8.83 | 8.84 | 8.65 | 8.69 | 8.69 | -0.13 (-1.47%) | 12,342,472 |
| 11 Jan 2024 | CNY | 8.71 | 8.89 | 8.65 | 8.82 | 8.82 | +0.06 (+0.68%) | 14,675,700 |
| 10 Jan 2024 | CNY | 8.75 | 8.85 | 8.51 | 8.76 | 8.76 | -0.01 (-0.11%) | 12,764,069 |
| 9 Jan 2024 | CNY | 8.76 | 8.85 | 8.64 | 8.77 | 8.77 | -0.01 (-0.11%) | 11,498,741 |
| 8 Jan 2024 | CNY | 9.15 | 9.15 | 8.73 | 8.78 | 8.78 | -0.38 (-4.15%) | 18,706,295 |
| 5 Jan 2024 | CNY | 9.3 | 9.36 | 9.07 | 9.16 | 9.16 | -0.12 (-1.29%) | 7,566,285 |
