| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 5.94 | 6.49 | 5.91 | 6.28 | 6.28 | +0.37 (+6.26%) | 57,479,540 |
| 29 Feb 2024 | CNY | 5.65 | 5.91 | 5.64 | 5.91 | 5.91 | +0.18 (+3.14%) | 19,263,150 |
| 28 Feb 2024 | CNY | 5.97 | 6.13 | 5.72 | 5.73 | 5.73 | -0.19 (-3.21%) | 35,441,101 |
| 27 Feb 2024 | CNY | 5.71 | 5.93 | 5.7 | 5.92 | 5.92 | +0.17 (+2.96%) | 19,594,328 |
| 26 Feb 2024 | CNY | 5.72 | 5.82 | 5.68 | 5.75 | 5.75 | +0.03 (+0.52%) | 17,291,961 |
| 23 Feb 2024 | CNY | 5.69 | 5.73 | 5.64 | 5.72 | 5.72 | +0.04 (+0.70%) | 16,143,056 |
| 22 Feb 2024 | CNY | 5.61 | 5.71 | 5.58 | 5.68 | 5.68 | +0.06 (+1.07%) | 13,340,237 |
| 21 Feb 2024 | CNY | 5.56 | 5.74 | 5.54 | 5.62 | 5.62 | +0.01 (+0.18%) | 15,989,878 |
| 20 Feb 2024 | CNY | 5.57 | 5.64 | 5.53 | 5.61 | 5.61 | -0.02 (-0.36%) | 10,389,527 |
| 19 Feb 2024 | CNY | 5.66 | 5.68 | 5.52 | 5.63 | 5.63 | +0.06 (+1.08%) | 20,298,331 |
| 8 Feb 2024 | CNY | 5.37 | 5.58 | 5.24 | 5.57 | 5.57 | +0.26 (+4.90%) | 23,846,242 |
| 7 Feb 2024 | CNY | 5.17 | 5.4 | 5.1 | 5.31 | 5.31 | +0.2 (+3.91%) | 20,676,554 |
| 6 Feb 2024 | CNY | 4.81 | 5.17 | 4.66 | 5.11 | 5.11 | +0.29 (+6.02%) | 17,584,613 |
| 5 Feb 2024 | CNY | 5.12 | 5.12 | 4.52 | 4.82 | 4.82 | -0.3 (-5.86%) | 24,300,249 |
| 2 Feb 2024 | CNY | 5.37 | 5.44 | 5.01 | 5.12 | 5.12 | -0.24 (-4.48%) | 16,489,692 |
| 1 Feb 2024 | CNY | 5.4 | 5.52 | 5.28 | 5.36 | 5.36 | -0.09 (-1.65%) | 13,633,892 |
| 31 Jan 2024 | CNY | 5.59 | 5.67 | 5.41 | 5.45 | 5.45 | -0.08 (-1.45%) | 15,091,265 |
| 30 Jan 2024 | CNY | 5.66 | 5.72 | 5.51 | 5.53 | 5.53 | -0.13 (-2.30%) | 8,403,300 |
| 29 Jan 2024 | CNY | 5.86 | 5.89 | 5.65 | 5.66 | 5.66 | -0.16 (-2.75%) | 10,116,139 |
| 26 Jan 2024 | CNY | 5.86 | 5.94 | 5.81 | 5.82 | 5.82 | -0.03 (-0.51%) | 10,710,423 |
| 25 Jan 2024 | CNY | 5.74 | 5.87 | 5.66 | 5.85 | 5.85 | +0.12 (+2.09%) | 12,410,964 |
| 24 Jan 2024 | CNY | 5.61 | 5.74 | 5.48 | 5.73 | 5.73 | +0.17 (+3.06%) | 13,569,250 |
| 23 Jan 2024 | CNY | 5.53 | 5.62 | 5.37 | 5.56 | 5.56 | +0.04 (+0.72%) | 12,530,600 |
| 22 Jan 2024 | CNY | 5.83 | 5.85 | 5.5 | 5.52 | 5.52 | -0.33 (-5.64%) | 14,757,285 |
| 19 Jan 2024 | CNY | 5.95 | 6 | 5.85 | 5.85 | 5.85 | -0.11 (-1.85%) | 9,110,000 |
| 18 Jan 2024 | CNY | 6.01 | 6.05 | 5.77 | 5.96 | 5.96 | -0.05 (-0.83%) | 17,501,500 |
| 17 Jan 2024 | CNY | 6.16 | 6.17 | 6.01 | 6.01 | 6.01 | -0.15 (-2.44%) | 8,979,889 |
| 16 Jan 2024 | CNY | 6.13 | 6.19 | 6.05 | 6.16 | 6.16 | +0.02 (+0.33%) | 10,142,130 |
| 15 Jan 2024 | CNY | 6.17 | 6.2 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 8,026,905 |
| 12 Jan 2024 | CNY | 6.15 | 6.25 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 10,618,000 |
