| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2024 | CNY | 6.77 | 6.77 | 6.61 | 6.73 | 6.73 | -0.04 (-0.59%) | 6,388,441 |
| 8 Mar 2024 | CNY | 6.88 | 6.94 | 6.64 | 6.77 | 6.77 | -0.18 (-2.59%) | 8,698,175 |
| 7 Mar 2024 | CNY | 6.88 | 7.36 | 6.82 | 6.95 | 6.95 | +0.1 (+1.46%) | 15,620,819 |
| 6 Mar 2024 | CNY | 6.51 | 7.03 | 6.48 | 6.85 | 6.85 | +0.39 (+6.04%) | 12,298,572 |
| 5 Mar 2024 | CNY | 6.68 | 6.68 | 6.42 | 6.46 | 6.46 | -0.27 (-4.01%) | 7,811,453 |
| 4 Mar 2024 | CNY | 6.9 | 6.92 | 6.54 | 6.73 | 6.73 | -0.09 (-1.32%) | 9,041,900 |
| 1 Mar 2024 | CNY | 6.98 | 7.02 | 6.75 | 6.82 | 6.82 | -0.27 (-3.81%) | 11,265,690 |
| 29 Feb 2024 | CNY | 6.48 | 7.25 | 6.48 | 7.09 | 7.09 | +0.29 (+4.26%) | 18,879,320 |
| 28 Feb 2024 | CNY | 7.77 | 7.86 | 6.65 | 6.8 | 6.8 | -1.11 (-14.03%) | 26,343,363 |
| 27 Feb 2024 | CNY | 8 | 8.88 | 7.47 | 7.91 | 7.91 | +0.48 (+6.46%) | 35,000,897 |
| 26 Feb 2024 | CNY | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +1.24 (+20.03%) | 8,975,944 |
| 23 Feb 2024 | CNY | 5.95 | 6.22 | 5.85 | 6.19 | 6.19 | +0.26 (+4.38%) | 3,908,900 |
| 22 Feb 2024 | CNY | 5.73 | 5.93 | 5.61 | 5.93 | 5.93 | +0.21 (+3.67%) | 3,699,197 |
| 21 Feb 2024 | CNY | 5.49 | 5.85 | 5.39 | 5.72 | 5.72 | +0.21 (+3.81%) | 4,710,109 |
| 20 Feb 2024 | CNY | 5.42 | 5.53 | 5.29 | 5.51 | 5.51 | +0.1 (+1.85%) | 3,153,065 |
| 19 Feb 2024 | CNY | 5.26 | 5.56 | 5.25 | 5.41 | 5.41 | +0.25 (+4.84%) | 4,954,678 |
| 8 Feb 2024 | CNY | 4.68 | 5.25 | 4.52 | 5.16 | 5.16 | +0.41 (+8.63%) | 6,913,231 |
| 7 Feb 2024 | CNY | 4.98 | 5.03 | 4.61 | 4.75 | 4.75 | -0.25 (-5%) | 5,943,998 |
| 6 Feb 2024 | CNY | 4.88 | 5.2 | 4.5 | 5 | 5 | +0.01 (+0.20%) | 6,186,857 |
| 5 Feb 2024 | CNY | 5.58 | 5.73 | 4.9 | 4.99 | 4.99 | -0.76 (-13.22%) | 5,982,300 |
| 2 Feb 2024 | CNY | 6.08 | 6.24 | 5.5 | 5.75 | 5.75 | -0.34 (-5.58%) | 4,035,160 |
| 1 Feb 2024 | CNY | 6.19 | 6.24 | 5.91 | 6.09 | 6.09 | -0.16 (-2.56%) | 3,461,700 |
| 31 Jan 2024 | CNY | 6.69 | 6.72 | 6.21 | 6.25 | 6.25 | -0.47 (-6.99%) | 3,581,450 |
| 30 Jan 2024 | CNY | 6.9 | 7 | 6.71 | 6.72 | 6.72 | -0.24 (-3.45%) | 2,741,850 |
| 29 Jan 2024 | CNY | 7.3 | 7.31 | 6.9 | 6.96 | 6.96 | -0.3 (-4.13%) | 2,859,550 |
| 26 Jan 2024 | CNY | 7.21 | 7.36 | 7.2 | 7.26 | 7.26 | +0.06 (+0.83%) | 2,528,550 |
| 25 Jan 2024 | CNY | 6.9 | 7.21 | 6.89 | 7.2 | 7.2 | +0.3 (+4.35%) | 3,366,000 |
| 24 Jan 2024 | CNY | 6.78 | 6.92 | 6.62 | 6.9 | 6.9 | +0.16 (+2.37%) | 3,544,010 |
| 23 Jan 2024 | CNY | 6.88 | 7 | 6.62 | 6.74 | 6.74 | -0.21 (-3.02%) | 3,586,065 |
| 22 Jan 2024 | CNY | 7.51 | 7.55 | 6.9 | 6.95 | 6.95 | -0.55 (-7.33%) | 3,725,650 |
