| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 6.84 | 7.01 | 6.84 | 7 | 7 | +0.13 (+1.89%) | 14,786,412 |
| 21 Feb 2024 | CNY | 6.8 | 7.13 | 6.73 | 6.87 | 6.87 | -0.02 (-0.29%) | 19,676,652 |
| 20 Feb 2024 | CNY | 6.82 | 6.9 | 6.7 | 6.89 | 6.89 | -0.02 (-0.29%) | 13,041,583 |
| 19 Feb 2024 | CNY | 6.83 | 6.97 | 6.64 | 6.91 | 6.91 | +0.18 (+2.67%) | 21,123,715 |
| 8 Feb 2024 | CNY | 6.23 | 6.76 | 6.17 | 6.73 | 6.73 | +0.56 (+9.08%) | 21,586,736 |
| 7 Feb 2024 | CNY | 6.26 | 6.5 | 6.06 | 6.17 | 6.17 | -0.13 (-2.06%) | 18,433,773 |
| 6 Feb 2024 | CNY | 5.88 | 6.44 | 5.65 | 6.3 | 6.3 | +0.35 (+5.88%) | 19,498,526 |
| 5 Feb 2024 | CNY | 6.14 | 6.21 | 5.36 | 5.95 | 5.95 | -0.21 (-3.41%) | 26,232,468 |
| 2 Feb 2024 | CNY | 6.44 | 6.53 | 5.93 | 6.16 | 6.16 | -0.26 (-4.05%) | 14,733,619 |
| 1 Feb 2024 | CNY | 6.32 | 6.59 | 6.19 | 6.42 | 6.42 | +0.05 (+0.78%) | 12,757,278 |
| 31 Jan 2024 | CNY | 6.69 | 6.78 | 6.36 | 6.37 | 6.37 | -0.39 (-5.77%) | 14,019,227 |
| 30 Jan 2024 | CNY | 6.88 | 7.02 | 6.74 | 6.76 | 6.76 | -0.14 (-2.03%) | 9,757,899 |
| 29 Jan 2024 | CNY | 7.17 | 7.25 | 6.87 | 6.9 | 6.9 | -0.22 (-3.09%) | 11,646,917 |
| 26 Jan 2024 | CNY | 7.19 | 7.31 | 7.1 | 7.12 | 7.12 | -0.06 (-0.84%) | 12,865,121 |
| 25 Jan 2024 | CNY | 6.95 | 7.18 | 6.89 | 7.18 | 7.18 | +0.21 (+3.01%) | 14,620,204 |
| 24 Jan 2024 | CNY | 6.89 | 6.99 | 6.63 | 6.97 | 6.97 | +0.12 (+1.75%) | 15,170,800 |
| 23 Jan 2024 | CNY | 6.79 | 6.87 | 6.67 | 6.85 | 6.85 | +0.05 (+0.74%) | 14,246,467 |
| 22 Jan 2024 | CNY | 7.3 | 7.32 | 6.71 | 6.8 | 6.8 | -0.54 (-7.36%) | 19,096,546 |
| 19 Jan 2024 | CNY | 7.47 | 7.52 | 7.33 | 7.34 | 7.34 | -0.21 (-2.78%) | 12,455,500 |
| 18 Jan 2024 | CNY | 7.51 | 7.63 | 7.25 | 7.55 | 7.55 | -0.06 (-0.79%) | 18,169,113 |
| 17 Jan 2024 | CNY | 7.86 | 7.92 | 7.6 | 7.61 | 7.61 | -0.32 (-4.04%) | 13,166,146 |
| 16 Jan 2024 | CNY | 8.03 | 8.05 | 7.74 | 7.93 | 7.93 | -0.12 (-1.49%) | 20,477,871 |
| 15 Jan 2024 | CNY | 8.18 | 8.24 | 8.04 | 8.05 | 8.05 | -0.17 (-2.07%) | 13,069,706 |
| 12 Jan 2024 | CNY | 8.27 | 8.47 | 8.16 | 8.22 | 8.22 | 0.0 (0.0%) | 18,514,490 |
| 11 Jan 2024 | CNY | 8.04 | 8.29 | 7.98 | 8.22 | 8.22 | +0.16 (+1.99%) | 16,040,814 |
| 10 Jan 2024 | CNY | 8.28 | 8.39 | 8.06 | 8.06 | 8.06 | -0.2 (-2.42%) | 20,850,833 |
| 9 Jan 2024 | CNY | 7.91 | 8.48 | 7.88 | 8.26 | 8.26 | +0.35 (+4.42%) | 31,143,777 |
| 8 Jan 2024 | CNY | 8.2 | 8.21 | 7.91 | 7.91 | 7.91 | -0.31 (-3.77%) | 18,441,767 |
| 5 Jan 2024 | CNY | 8.38 | 8.56 | 8.15 | 8.22 | 8.22 | -0.16 (-1.91%) | 22,554,506 |
| 4 Jan 2024 | CNY | 8.6 | 8.64 | 8.33 | 8.38 | 8.38 | -0.25 (-2.90%) | 19,293,322 |
