| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.97 | 6.07 | 5.44 | 5.46 | 5.46 | -0.48 (-8.08%) | 32,843,133 |
| 27 Feb 2024 | CNY | 5.77 | 5.94 | 5.69 | 5.94 | 5.94 | +0.15 (+2.59%) | 22,735,084 |
| 26 Feb 2024 | CNY | 5.8 | 5.9 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 23,489,642 |
| 23 Feb 2024 | CNY | 5.6 | 5.77 | 5.54 | 5.76 | 5.76 | +0.18 (+3.23%) | 24,499,926 |
| 22 Feb 2024 | CNY | 5.47 | 5.65 | 5.44 | 5.58 | 5.58 | +0.1 (+1.82%) | 19,707,926 |
| 21 Feb 2024 | CNY | 5.38 | 5.66 | 5.38 | 5.48 | 5.48 | +0.03 (+0.55%) | 17,703,129 |
| 20 Feb 2024 | CNY | 5.38 | 5.49 | 5.33 | 5.45 | 5.45 | 0.0 (0.0%) | 11,889,900 |
| 19 Feb 2024 | CNY | 5.44 | 5.55 | 5.35 | 5.45 | 5.45 | +0.12 (+2.25%) | 18,126,684 |
| 8 Feb 2024 | CNY | 4.98 | 5.42 | 4.98 | 5.33 | 5.33 | +0.43 (+8.78%) | 21,544,982 |
| 7 Feb 2024 | CNY | 4.87 | 5.15 | 4.82 | 4.9 | 4.9 | -0.04 (-0.81%) | 16,738,752 |
| 6 Feb 2024 | CNY | 4.56 | 5.04 | 4.44 | 4.94 | 4.94 | +0.29 (+6.24%) | 16,369,524 |
| 5 Feb 2024 | CNY | 4.98 | 4.98 | 4.51 | 4.65 | 4.65 | -0.38 (-7.55%) | 19,478,144 |
| 2 Feb 2024 | CNY | 5.35 | 5.44 | 4.82 | 5.03 | 5.03 | -0.35 (-6.51%) | 19,651,336 |
| 1 Feb 2024 | CNY | 5.26 | 5.53 | 5.26 | 5.38 | 5.38 | +0.13 (+2.48%) | 16,974,147 |
| 31 Jan 2024 | CNY | 5.41 | 5.54 | 5.25 | 5.25 | 5.25 | -0.37 (-6.58%) | 15,322,426 |
| 30 Jan 2024 | CNY | 5.73 | 5.89 | 5.59 | 5.62 | 5.62 | -0.18 (-3.10%) | 10,815,096 |
| 29 Jan 2024 | CNY | 6.09 | 6.11 | 5.78 | 5.8 | 5.8 | -0.29 (-4.76%) | 12,381,900 |
| 26 Jan 2024 | CNY | 6.09 | 6.21 | 6.03 | 6.09 | 6.09 | -0.05 (-0.81%) | 11,745,800 |
| 25 Jan 2024 | CNY | 5.97 | 6.14 | 5.86 | 6.14 | 6.14 | +0.17 (+2.85%) | 15,830,219 |
| 24 Jan 2024 | CNY | 5.95 | 6.04 | 5.76 | 5.97 | 5.97 | +0.04 (+0.67%) | 12,619,329 |
| 23 Jan 2024 | CNY | 5.94 | 6.01 | 5.74 | 5.93 | 5.93 | +0.04 (+0.68%) | 12,062,376 |
| 22 Jan 2024 | CNY | 6.25 | 6.28 | 5.82 | 5.89 | 5.89 | -0.45 (-7.10%) | 17,538,002 |
| 19 Jan 2024 | CNY | 6.6 | 6.6 | 6.34 | 6.34 | 6.34 | -0.2 (-3.06%) | 12,639,214 |
| 18 Jan 2024 | CNY | 6.57 | 6.58 | 6.32 | 6.54 | 6.54 | 0.0 (0.0%) | 15,135,283 |
| 17 Jan 2024 | CNY | 6.81 | 6.81 | 6.54 | 6.54 | 6.54 | -0.25 (-3.68%) | 13,562,774 |
| 16 Jan 2024 | CNY | 6.89 | 6.89 | 6.63 | 6.79 | 6.79 | -0.1 (-1.45%) | 19,188,772 |
| 15 Jan 2024 | CNY | 6.96 | 7.02 | 6.82 | 6.89 | 6.89 | +0.02 (+0.29%) | 22,351,759 |
| 12 Jan 2024 | CNY | 6.84 | 6.96 | 6.78 | 6.87 | 6.87 | +0.05 (+0.73%) | 19,004,033 |
| 11 Jan 2024 | CNY | 6.73 | 6.84 | 6.66 | 6.82 | 6.82 | +0.14 (+2.10%) | 14,482,200 |
| 10 Jan 2024 | CNY | 6.89 | 6.89 | 6.62 | 6.68 | 6.68 | -0.15 (-2.20%) | 14,872,577 |
