| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 6.57 | 6.74 | 6.44 | 6.56 | 6.56 | +0.09 (+1.39%) | 10,835,880 |
| 29 Feb 2024 | CNY | 6.05 | 6.47 | 6.04 | 6.47 | 6.47 | +0.39 (+6.41%) | 11,801,832 |
| 28 Feb 2024 | CNY | 6.7 | 6.89 | 6.07 | 6.08 | 6.08 | -0.56 (-8.43%) | 19,332,447 |
| 27 Feb 2024 | CNY | 6.49 | 6.64 | 6.39 | 6.64 | 6.64 | +0.2 (+3.11%) | 10,000,925 |
| 26 Feb 2024 | CNY | 6.27 | 6.62 | 6.21 | 6.44 | 6.44 | +0.21 (+3.37%) | 14,413,447 |
| 23 Feb 2024 | CNY | 6.02 | 6.23 | 5.98 | 6.23 | 6.23 | +0.25 (+4.18%) | 10,462,934 |
| 22 Feb 2024 | CNY | 5.81 | 6.02 | 5.8 | 5.98 | 5.98 | +0.18 (+3.10%) | 9,359,743 |
| 21 Feb 2024 | CNY | 5.52 | 5.98 | 5.51 | 5.8 | 5.8 | +0.16 (+2.84%) | 12,569,897 |
| 20 Feb 2024 | CNY | 5.6 | 5.65 | 5.43 | 5.64 | 5.64 | +0.01 (+0.18%) | 8,538,332 |
| 19 Feb 2024 | CNY | 5.4 | 5.75 | 5.4 | 5.63 | 5.63 | +0.25 (+4.65%) | 14,224,686 |
| 8 Feb 2024 | CNY | 4.75 | 5.45 | 4.69 | 5.38 | 5.38 | +0.61 (+12.79%) | 16,757,542 |
| 7 Feb 2024 | CNY | 4.97 | 5.14 | 4.7 | 4.77 | 4.77 | -0.2 (-4.02%) | 15,167,804 |
| 6 Feb 2024 | CNY | 4.37 | 5.12 | 4.37 | 4.97 | 4.97 | +0.19 (+3.97%) | 17,458,430 |
| 5 Feb 2024 | CNY | 5.52 | 5.55 | 4.66 | 4.78 | 4.78 | -0.69 (-12.61%) | 16,734,846 |
| 2 Feb 2024 | CNY | 5.84 | 5.93 | 5.24 | 5.47 | 5.47 | -0.35 (-6.01%) | 11,519,329 |
| 1 Feb 2024 | CNY | 5.82 | 5.95 | 5.63 | 5.82 | 5.82 | -0.04 (-0.68%) | 9,369,343 |
| 31 Jan 2024 | CNY | 6.18 | 6.31 | 5.86 | 5.86 | 5.86 | -0.36 (-5.79%) | 10,998,211 |
| 30 Jan 2024 | CNY | 6.44 | 6.53 | 6.2 | 6.22 | 6.22 | -0.33 (-5.04%) | 6,143,084 |
| 29 Jan 2024 | CNY | 6.78 | 6.88 | 6.55 | 6.55 | 6.55 | -0.24 (-3.53%) | 6,300,297 |
| 26 Jan 2024 | CNY | 6.91 | 6.98 | 6.78 | 6.79 | 6.79 | -0.12 (-1.74%) | 5,230,450 |
| 25 Jan 2024 | CNY | 6.66 | 6.92 | 6.59 | 6.91 | 6.91 | +0.27 (+4.07%) | 7,653,153 |
| 24 Jan 2024 | CNY | 6.66 | 6.75 | 6.37 | 6.64 | 6.64 | +0.02 (+0.30%) | 8,134,737 |
| 23 Jan 2024 | CNY | 6.59 | 6.72 | 6.45 | 6.62 | 6.62 | +0.03 (+0.46%) | 6,973,544 |
| 22 Jan 2024 | CNY | 7.05 | 7.05 | 6.47 | 6.59 | 6.59 | -0.48 (-6.79%) | 9,500,215 |
| 19 Jan 2024 | CNY | 7.22 | 7.33 | 7.06 | 7.07 | 7.07 | -0.16 (-2.21%) | 5,731,916 |
| 18 Jan 2024 | CNY | 7.16 | 7.27 | 7.01 | 7.23 | 7.23 | +0.06 (+0.84%) | 9,163,337 |
| 17 Jan 2024 | CNY | 7.42 | 7.43 | 7.17 | 7.17 | 7.17 | -0.25 (-3.37%) | 5,107,080 |
| 16 Jan 2024 | CNY | 7.4 | 7.56 | 7.3 | 7.42 | 7.42 | -0.02 (-0.27%) | 5,643,077 |
| 15 Jan 2024 | CNY | 7.6 | 7.64 | 7.35 | 7.44 | 7.44 | -0.2 (-2.62%) | 10,931,780 |
| 12 Jan 2024 | CNY | 7.6 | 7.88 | 7.5 | 7.64 | 7.64 | +0.03 (+0.39%) | 9,293,386 |
