| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 6.03 | 6.25 | 5.92 | 6.23 | 6.23 | +0.25 (+4.18%) | 5,231,882 |
| 22 Feb 2024 | CNY | 5.95 | 6.01 | 5.85 | 5.98 | 5.98 | +0.06 (+1.01%) | 4,406,165 |
| 21 Feb 2024 | CNY | 5.81 | 6.12 | 5.78 | 5.92 | 5.92 | +0.06 (+1.02%) | 5,103,460 |
| 20 Feb 2024 | CNY | 5.81 | 5.92 | 5.68 | 5.86 | 5.86 | +0.05 (+0.86%) | 5,118,833 |
| 19 Feb 2024 | CNY | 5.67 | 5.88 | 5.6 | 5.81 | 5.81 | +0.21 (+3.75%) | 11,440,385 |
| 8 Feb 2024 | CNY | 5.03 | 5.68 | 4.9 | 5.6 | 5.6 | +0.52 (+10.24%) | 14,366,720 |
| 7 Feb 2024 | CNY | 5.39 | 5.5 | 5.02 | 5.08 | 5.08 | -0.36 (-6.62%) | 15,310,966 |
| 6 Feb 2024 | CNY | 5.29 | 5.68 | 4.88 | 5.44 | 5.44 | +0.13 (+2.45%) | 16,390,533 |
| 5 Feb 2024 | CNY | 5.55 | 5.62 | 4.99 | 5.31 | 5.31 | -0.28 (-5.01%) | 16,743,013 |
| 2 Feb 2024 | CNY | 6.01 | 6.09 | 5.39 | 5.59 | 5.59 | -0.4 (-6.68%) | 7,809,813 |
| 1 Feb 2024 | CNY | 6.2 | 6.2 | 5.89 | 5.99 | 5.99 | -0.07 (-1.16%) | 7,004,672 |
| 31 Jan 2024 | CNY | 6.46 | 6.5 | 6.06 | 6.06 | 6.06 | -0.44 (-6.77%) | 6,956,545 |
| 30 Jan 2024 | CNY | 6.58 | 6.78 | 6.48 | 6.5 | 6.5 | -0.2 (-2.99%) | 4,411,210 |
| 29 Jan 2024 | CNY | 6.9 | 7.2 | 6.66 | 6.7 | 6.7 | -0.2 (-2.90%) | 4,788,890 |
| 26 Jan 2024 | CNY | 6.85 | 7.1 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 5,431,720 |
| 25 Jan 2024 | CNY | 6.6 | 6.87 | 6.53 | 6.85 | 6.85 | +0.22 (+3.32%) | 5,293,505 |
| 24 Jan 2024 | CNY | 6.62 | 6.76 | 6.38 | 6.63 | 6.63 | +0.06 (+0.91%) | 6,111,854 |
| 23 Jan 2024 | CNY | 6.63 | 6.68 | 6.38 | 6.57 | 6.57 | -0.09 (-1.35%) | 8,210,360 |
| 22 Jan 2024 | CNY | 7.12 | 7.17 | 6.6 | 6.66 | 6.66 | -0.48 (-6.72%) | 6,161,430 |
| 19 Jan 2024 | CNY | 7.31 | 7.31 | 7.12 | 7.14 | 7.14 | -0.07 (-0.97%) | 3,338,105 |
| 18 Jan 2024 | CNY | 7.35 | 7.45 | 7.01 | 7.21 | 7.21 | -0.15 (-2.04%) | 4,737,312 |
| 17 Jan 2024 | CNY | 7.42 | 7.59 | 7.35 | 7.36 | 7.36 | -0.13 (-1.74%) | 4,028,606 |
| 16 Jan 2024 | CNY | 7.56 | 7.69 | 7.37 | 7.49 | 7.49 | -0.08 (-1.06%) | 3,799,030 |
| 15 Jan 2024 | CNY | 7.6 | 7.65 | 7.45 | 7.57 | 7.57 | -0.05 (-0.66%) | 3,937,055 |
| 12 Jan 2024 | CNY | 7.6 | 7.73 | 7.54 | 7.62 | 7.62 | +0.01 (+0.13%) | 3,728,505 |
| 11 Jan 2024 | CNY | 7.53 | 7.63 | 7.48 | 7.61 | 7.61 | +0.08 (+1.06%) | 2,996,275 |
| 10 Jan 2024 | CNY | 7.56 | 7.62 | 7.47 | 7.53 | 7.53 | -0.06 (-0.79%) | 3,183,765 |
| 9 Jan 2024 | CNY | 7.63 | 7.69 | 7.54 | 7.59 | 7.59 | -0.07 (-0.91%) | 4,663,470 |
| 8 Jan 2024 | CNY | 7.75 | 7.83 | 7.61 | 7.66 | 7.66 | -0.1 (-1.29%) | 3,769,870 |
| 5 Jan 2024 | CNY | 7.89 | 7.91 | 7.72 | 7.76 | 7.76 | -0.15 (-1.90%) | 3,485,740 |
