| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 6.57 | 6.68 | 6.44 | 6.54 | 6.54 | -0.1 (-1.51%) | 8,139,184 |
| 25 Mar 2024 | CNY | 6.85 | 6.89 | 6.63 | 6.64 | 6.64 | -0.27 (-3.91%) | 8,032,453 |
| 22 Mar 2024 | CNY | 7.05 | 7.08 | 6.85 | 6.91 | 6.91 | -0.17 (-2.40%) | 8,626,941 |
| 21 Mar 2024 | CNY | 7.04 | 7.11 | 6.93 | 7.08 | 7.08 | +0.07 (+1.00%) | 9,184,515 |
| 20 Mar 2024 | CNY | 6.96 | 7.06 | 6.96 | 7.01 | 7.01 | +0.03 (+0.43%) | 5,497,357 |
| 19 Mar 2024 | CNY | 7.04 | 7.08 | 6.97 | 6.98 | 6.98 | -0.06 (-0.85%) | 6,999,042 |
| 18 Mar 2024 | CNY | 6.96 | 7.04 | 6.93 | 7.04 | 7.04 | +0.11 (+1.59%) | 8,276,898 |
| 15 Mar 2024 | CNY | 6.85 | 6.93 | 6.83 | 6.93 | 6.93 | +0.05 (+0.73%) | 5,852,103 |
| 14 Mar 2024 | CNY | 6.98 | 7.02 | 6.79 | 6.88 | 6.88 | -0.12 (-1.71%) | 7,920,303 |
| 13 Mar 2024 | CNY | 6.97 | 7.03 | 6.87 | 7 | 7 | +0.03 (+0.43%) | 9,091,058 |
| 12 Mar 2024 | CNY | 6.87 | 7.06 | 6.87 | 6.97 | 6.97 | +0.03 (+0.43%) | 9,663,400 |
| 11 Mar 2024 | CNY | 6.89 | 6.95 | 6.79 | 6.94 | 6.94 | +0.01 (+0.14%) | 9,501,005 |
| 8 Mar 2024 | CNY | 6.8 | 6.99 | 6.79 | 6.93 | 6.93 | +0.18 (+2.67%) | 11,645,852 |
| 7 Mar 2024 | CNY | 6.91 | 6.99 | 6.7 | 6.75 | 6.75 | -0.08 (-1.17%) | 9,175,462 |
| 6 Mar 2024 | CNY | 6.77 | 6.91 | 6.66 | 6.83 | 6.83 | -0.05 (-0.73%) | 8,072,000 |
| 5 Mar 2024 | CNY | 6.92 | 7.07 | 6.86 | 6.88 | 6.88 | -0.07 (-1.01%) | 11,478,404 |
| 4 Mar 2024 | CNY | 6.95 | 7.07 | 6.8 | 6.95 | 6.95 | -0.03 (-0.43%) | 11,636,229 |
| 1 Mar 2024 | CNY | 6.99 | 7.08 | 6.88 | 6.98 | 6.98 | 0.0 (0.0%) | 11,572,991 |
| 29 Feb 2024 | CNY | 6.66 | 7 | 6.65 | 6.98 | 6.98 | +0.21 (+3.10%) | 15,460,390 |
| 28 Feb 2024 | CNY | 7.05 | 7.33 | 6.76 | 6.77 | 6.77 | -0.26 (-3.70%) | 24,223,434 |
| 27 Feb 2024 | CNY | 6.75 | 7.03 | 6.72 | 7.03 | 7.03 | +0.21 (+3.08%) | 13,550,390 |
| 26 Feb 2024 | CNY | 6.74 | 6.91 | 6.66 | 6.82 | 6.82 | +0.14 (+2.10%) | 15,311,699 |
| 23 Feb 2024 | CNY | 6.64 | 6.72 | 6.55 | 6.68 | 6.68 | +0.04 (+0.60%) | 11,502,729 |
| 22 Feb 2024 | CNY | 6.44 | 6.75 | 6.4 | 6.64 | 6.64 | +0.2 (+3.11%) | 12,250,231 |
| 21 Feb 2024 | CNY | 6.35 | 6.69 | 6.31 | 6.44 | 6.44 | +0.05 (+0.78%) | 15,434,901 |
| 20 Feb 2024 | CNY | 6.41 | 6.43 | 6.25 | 6.39 | 6.39 | -0.1 (-1.54%) | 11,752,206 |
| 19 Feb 2024 | CNY | 6.35 | 6.67 | 6.3 | 6.49 | 6.49 | -0.14 (-2.11%) | 19,359,719 |
| 8 Feb 2024 | CNY | 5.75 | 6.89 | 5.75 | 6.63 | 6.63 | +0.89 (+15.51%) | 24,385,481 |
| 7 Feb 2024 | CNY | 5.6 | 5.87 | 5.5 | 5.74 | 5.74 | +0.19 (+3.42%) | 13,289,021 |
| 6 Feb 2024 | CNY | 5.11 | 5.79 | 4.94 | 5.55 | 5.55 | +0.34 (+6.53%) | 16,024,677 |
