| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 6.4 | 6.63 | 6.05 | 6.4 | 6.4 | +0.09 (+1.43%) | 27,648,569 |
| 19 Feb 2024 | CNY | 5.62 | 6.31 | 5.55 | 6.31 | 6.31 | +1.05 (+19.96%) | 19,067,592 |
| 8 Feb 2024 | CNY | 4.55 | 5.3 | 4.45 | 5.26 | 5.26 | +0.62 (+13.36%) | 24,332,574 |
| 7 Feb 2024 | CNY | 4.88 | 5.02 | 4.55 | 4.64 | 4.64 | -0.24 (-4.92%) | 21,364,982 |
| 6 Feb 2024 | CNY | 4.69 | 5.07 | 4.28 | 4.88 | 4.88 | +0.17 (+3.61%) | 20,757,439 |
| 5 Feb 2024 | CNY | 5.55 | 5.57 | 4.52 | 4.71 | 4.71 | -0.88 (-15.74%) | 22,672,486 |
| 2 Feb 2024 | CNY | 5.91 | 6.15 | 5.37 | 5.59 | 5.59 | -0.32 (-5.41%) | 12,315,434 |
| 1 Feb 2024 | CNY | 6.05 | 6.11 | 5.79 | 5.91 | 5.91 | -0.19 (-3.11%) | 15,612,685 |
| 31 Jan 2024 | CNY | 6.59 | 6.59 | 6.07 | 6.1 | 6.1 | -0.46 (-7.01%) | 9,189,900 |
| 30 Jan 2024 | CNY | 6.81 | 6.87 | 6.55 | 6.56 | 6.56 | -0.26 (-3.81%) | 6,443,000 |
| 29 Jan 2024 | CNY | 7.21 | 7.26 | 6.8 | 6.82 | 6.82 | -0.41 (-5.67%) | 8,046,234 |
| 26 Jan 2024 | CNY | 7.21 | 7.37 | 7.17 | 7.23 | 7.23 | +0.01 (+0.14%) | 7,305,956 |
| 25 Jan 2024 | CNY | 6.93 | 7.22 | 6.85 | 7.22 | 7.22 | +0.32 (+4.64%) | 7,747,253 |
| 24 Jan 2024 | CNY | 6.95 | 6.98 | 6.63 | 6.9 | 6.9 | +0.01 (+0.15%) | 7,035,838 |
| 23 Jan 2024 | CNY | 6.85 | 6.93 | 6.77 | 6.89 | 6.89 | -0.01 (-0.14%) | 6,489,386 |
| 22 Jan 2024 | CNY | 7.42 | 7.54 | 6.8 | 6.9 | 6.9 | -0.53 (-7.13%) | 6,891,241 |
| 19 Jan 2024 | CNY | 7.57 | 7.65 | 7.43 | 7.43 | 7.43 | -0.13 (-1.72%) | 4,105,141 |
| 18 Jan 2024 | CNY | 7.59 | 7.67 | 7.3 | 7.56 | 7.56 | -0.03 (-0.40%) | 6,297,339 |
| 17 Jan 2024 | CNY | 7.84 | 7.84 | 7.58 | 7.59 | 7.59 | -0.23 (-2.94%) | 4,155,416 |
| 16 Jan 2024 | CNY | 7.93 | 7.94 | 7.68 | 7.82 | 7.82 | -0.09 (-1.14%) | 4,736,857 |
| 15 Jan 2024 | CNY | 7.92 | 8 | 7.76 | 7.91 | 7.91 | +0.01 (+0.13%) | 4,709,700 |
| 12 Jan 2024 | CNY | 8.01 | 8.01 | 7.87 | 7.9 | 7.9 | -0.1 (-1.25%) | 4,093,425 |
| 11 Jan 2024 | CNY | 7.78 | 8.05 | 7.75 | 8 | 8 | +0.21 (+2.70%) | 4,871,156 |
| 10 Jan 2024 | CNY | 7.92 | 7.92 | 7.7 | 7.79 | 7.79 | -0.13 (-1.64%) | 4,901,090 |
| 9 Jan 2024 | CNY | 7.95 | 8.07 | 7.84 | 7.92 | 7.92 | +0.01 (+0.13%) | 5,273,893 |
| 8 Jan 2024 | CNY | 8.09 | 8.1 | 7.91 | 7.91 | 7.91 | -0.18 (-2.22%) | 5,312,952 |
| 5 Jan 2024 | CNY | 8.29 | 8.39 | 8.03 | 8.09 | 8.09 | -0.16 (-1.94%) | 6,207,744 |
| 4 Jan 2024 | CNY | 8.32 | 8.38 | 8.23 | 8.25 | 8.25 | -0.11 (-1.32%) | 3,816,750 |
| 3 Jan 2024 | CNY | 8.45 | 8.49 | 8.25 | 8.36 | 8.36 | -0.13 (-1.53%) | 6,067,207 |
| 2 Jan 2024 | CNY | 8.53 | 8.56 | 8.43 | 8.49 | 8.49 | -0.02 (-0.24%) | 5,060,924 |
