| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 6.3 | 6.39 | 6.11 | 6.24 | 6.24 | -0.04 (-0.64%) | 6,626,100 |
| 13 Mar 2024 | CNY | 6.2 | 6.36 | 6.19 | 6.28 | 6.28 | +0.06 (+0.96%) | 6,404,408 |
| 12 Mar 2024 | CNY | 6.18 | 6.24 | 6.09 | 6.22 | 6.22 | +0.05 (+0.81%) | 5,392,733 |
| 11 Mar 2024 | CNY | 6.11 | 6.19 | 6.08 | 6.17 | 6.17 | +0.05 (+0.82%) | 5,896,500 |
| 8 Mar 2024 | CNY | 6.03 | 6.18 | 5.93 | 6.12 | 6.12 | +0.02 (+0.33%) | 7,385,200 |
| 7 Mar 2024 | CNY | 6.06 | 6.41 | 6.05 | 6.1 | 6.1 | +0.04 (+0.66%) | 10,572,259 |
| 6 Mar 2024 | CNY | 6 | 6.12 | 5.92 | 6.06 | 6.06 | +0.04 (+0.66%) | 5,370,600 |
| 5 Mar 2024 | CNY | 6.11 | 6.2 | 5.98 | 6.02 | 6.02 | -0.16 (-2.59%) | 5,828,500 |
| 4 Mar 2024 | CNY | 6.12 | 6.21 | 5.99 | 6.18 | 6.18 | +0.09 (+1.48%) | 6,943,984 |
| 1 Mar 2024 | CNY | 5.91 | 6.13 | 5.85 | 6.09 | 6.09 | +0.23 (+3.92%) | 8,318,500 |
| 29 Feb 2024 | CNY | 5.64 | 5.89 | 5.61 | 5.86 | 5.86 | +0.21 (+3.72%) | 9,956,500 |
| 28 Feb 2024 | CNY | 6.21 | 6.36 | 5.63 | 5.65 | 5.65 | -0.56 (-9.02%) | 12,942,400 |
| 27 Feb 2024 | CNY | 6.19 | 6.22 | 6.01 | 6.21 | 6.21 | +0.07 (+1.14%) | 8,232,500 |
| 26 Feb 2024 | CNY | 6 | 6.28 | 5.89 | 6.14 | 6.14 | +0.19 (+3.19%) | 9,921,249 |
| 23 Feb 2024 | CNY | 5.69 | 5.95 | 5.62 | 5.95 | 5.95 | +0.35 (+6.25%) | 10,367,261 |
| 22 Feb 2024 | CNY | 5.35 | 5.61 | 5.34 | 5.6 | 5.6 | +0.29 (+5.46%) | 7,977,298 |
| 21 Feb 2024 | CNY | 5.23 | 5.5 | 5.16 | 5.31 | 5.31 | +0.05 (+0.95%) | 7,996,962 |
| 20 Feb 2024 | CNY | 5.22 | 5.33 | 5.03 | 5.26 | 5.26 | 0.0 (0.0%) | 9,635,946 |
| 19 Feb 2024 | CNY | 5 | 5.46 | 4.89 | 5.26 | 5.26 | +0.36 (+7.35%) | 18,205,042 |
| 8 Feb 2024 | CNY | 4.21 | 4.96 | 4.01 | 4.9 | 4.9 | +0.75 (+18.07%) | 22,920,039 |
| 7 Feb 2024 | CNY | 4.45 | 4.47 | 4.09 | 4.15 | 4.15 | -0.23 (-5.25%) | 18,811,993 |
| 6 Feb 2024 | CNY | 4.11 | 4.58 | 3.88 | 4.38 | 4.38 | +0.02 (+0.46%) | 21,989,308 |
| 5 Feb 2024 | CNY | 5.17 | 5.21 | 4.32 | 4.36 | 4.36 | -0.76 (-14.84%) | 26,195,369 |
| 2 Feb 2024 | CNY | 5.6 | 5.88 | 4.98 | 5.12 | 5.12 | -0.4 (-7.25%) | 19,489,523 |
| 1 Feb 2024 | CNY | 4.65 | 5.75 | 4.65 | 5.52 | 5.52 | -0.24 (-4.17%) | 18,816,089 |
| 31 Jan 2024 | CNY | 6.07 | 6.09 | 5.75 | 5.76 | 5.76 | -0.37 (-6.04%) | 8,504,800 |
| 30 Jan 2024 | CNY | 6.23 | 6.37 | 6.1 | 6.13 | 6.13 | -0.17 (-2.70%) | 6,711,000 |
| 29 Jan 2024 | CNY | 6.59 | 6.71 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 11,048,600 |
| 26 Jan 2024 | CNY | 6.71 | 7.14 | 6.57 | 6.6 | 6.6 | +0.14 (+2.17%) | 17,400,444 |
| 25 Jan 2024 | CNY | 6.1 | 6.47 | 6.01 | 6.46 | 6.46 | +0.42 (+6.95%) | 10,047,595 |
