| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.19 | 6.31 | 5.64 | 5.66 | 5.66 | -0.53 (-8.56%) | 16,767,600 |
| 27 Feb 2024 | CNY | 5.95 | 6.19 | 5.9 | 6.19 | 6.19 | +0.19 (+3.17%) | 11,990,990 |
| 26 Feb 2024 | CNY | 5.97 | 6.19 | 5.88 | 6 | 6 | 0.0 (0.0%) | 15,057,680 |
| 23 Feb 2024 | CNY | 5.87 | 6.01 | 5.73 | 6 | 6 | +0.13 (+2.21%) | 15,229,580 |
| 22 Feb 2024 | CNY | 5.5 | 6.07 | 5.49 | 5.87 | 5.87 | +0.34 (+6.15%) | 16,438,760 |
| 21 Feb 2024 | CNY | 5.35 | 5.75 | 5.3 | 5.53 | 5.53 | +0.14 (+2.60%) | 11,943,280 |
| 20 Feb 2024 | CNY | 5.36 | 5.42 | 5.22 | 5.39 | 5.39 | +0.01 (+0.19%) | 8,928,390 |
| 19 Feb 2024 | CNY | 5.22 | 5.55 | 5.15 | 5.38 | 5.38 | +0.14 (+2.67%) | 15,358,250 |
| 8 Feb 2024 | CNY | 4.6 | 5.25 | 4.46 | 5.24 | 5.24 | +0.63 (+13.67%) | 17,368,220 |
| 7 Feb 2024 | CNY | 4.95 | 4.98 | 4.5 | 4.61 | 4.61 | -0.33 (-6.68%) | 17,196,650 |
| 6 Feb 2024 | CNY | 4.81 | 5.15 | 4.49 | 4.94 | 4.94 | -0.02 (-0.40%) | 18,608,740 |
| 5 Feb 2024 | CNY | 5.77 | 5.8 | 4.81 | 4.96 | 4.96 | -0.79 (-13.74%) | 16,199,060 |
| 2 Feb 2024 | CNY | 6.08 | 6.28 | 5.52 | 5.75 | 5.75 | -0.32 (-5.27%) | 8,315,120 |
| 1 Feb 2024 | CNY | 6.23 | 6.27 | 5.92 | 6.07 | 6.07 | -0.21 (-3.34%) | 7,704,700 |
| 31 Jan 2024 | CNY | 6.61 | 6.68 | 6.25 | 6.28 | 6.28 | -0.34 (-5.14%) | 7,199,840 |
| 30 Jan 2024 | CNY | 6.53 | 6.92 | 6.53 | 6.62 | 6.62 | -0.36 (-5.16%) | 6,870,700 |
| 29 Jan 2024 | CNY | 7.15 | 7.2 | 6.97 | 6.98 | 6.98 | -0.17 (-2.38%) | 6,216,000 |
| 26 Jan 2024 | CNY | 7.06 | 7.34 | 7.03 | 7.15 | 7.15 | +0.07 (+0.99%) | 7,612,600 |
| 25 Jan 2024 | CNY | 6.8 | 7.12 | 6.77 | 7.08 | 7.08 | +0.3 (+4.42%) | 7,646,500 |
| 24 Jan 2024 | CNY | 6.58 | 6.8 | 6.48 | 6.78 | 6.78 | +0.2 (+3.04%) | 8,651,670 |
| 23 Jan 2024 | CNY | 6.7 | 6.76 | 6.46 | 6.58 | 6.58 | -0.09 (-1.35%) | 7,785,100 |
| 22 Jan 2024 | CNY | 7.24 | 7.32 | 6.63 | 6.67 | 6.67 | -0.57 (-7.87%) | 7,866,100 |
| 19 Jan 2024 | CNY | 7.32 | 7.43 | 7.21 | 7.24 | 7.24 | -0.07 (-0.96%) | 6,091,210 |
| 18 Jan 2024 | CNY | 7.49 | 7.54 | 7.11 | 7.31 | 7.31 | -0.27 (-3.56%) | 11,097,990 |
| 17 Jan 2024 | CNY | 7.65 | 7.74 | 7.55 | 7.58 | 7.58 | -0.05 (-0.66%) | 7,139,900 |
| 16 Jan 2024 | CNY | 7.77 | 7.84 | 7.48 | 7.63 | 7.63 | -0.13 (-1.68%) | 9,929,650 |
| 15 Jan 2024 | CNY | 7.73 | 7.86 | 7.7 | 7.76 | 7.76 | -0.02 (-0.26%) | 6,253,920 |
| 12 Jan 2024 | CNY | 7.84 | 7.99 | 7.76 | 7.78 | 7.78 | -0.06 (-0.77%) | 7,820,400 |
| 11 Jan 2024 | CNY | 7.77 | 7.9 | 7.75 | 7.84 | 7.84 | +0.06 (+0.77%) | 7,121,400 |
| 10 Jan 2024 | CNY | 7.81 | 7.94 | 7.7 | 7.78 | 7.78 | -0.04 (-0.51%) | 6,828,300 |
