| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 7.3 | 7.39 | 7.21 | 7.38 | 7.38 | +0.1 (+1.37%) | 5,937,665 |
| 22 Feb 2024 | CNY | 7.23 | 7.29 | 7.15 | 7.28 | 7.28 | +0.04 (+0.55%) | 5,648,335 |
| 21 Feb 2024 | CNY | 7.07 | 7.43 | 6.99 | 7.24 | 7.24 | +0.11 (+1.54%) | 8,329,006 |
| 20 Feb 2024 | CNY | 7.08 | 7.13 | 6.92 | 7.13 | 7.13 | +0.05 (+0.71%) | 5,995,547 |
| 19 Feb 2024 | CNY | 7.34 | 7.47 | 6.97 | 7.08 | 7.08 | -0.26 (-3.54%) | 12,980,776 |
| 8 Feb 2024 | CNY | 6.78 | 7.53 | 6.78 | 7.34 | 7.34 | +0.53 (+7.78%) | 13,023,066 |
| 7 Feb 2024 | CNY | 6.6 | 6.9 | 6.55 | 6.81 | 6.81 | +0.18 (+2.71%) | 13,558,922 |
| 6 Feb 2024 | CNY | 5.71 | 6.69 | 5.7 | 6.63 | 6.63 | +0.72 (+12.18%) | 13,362,312 |
| 5 Feb 2024 | CNY | 6.45 | 6.45 | 5.65 | 5.91 | 5.91 | -0.53 (-8.23%) | 9,865,261 |
| 2 Feb 2024 | CNY | 6.88 | 6.94 | 6.2 | 6.44 | 6.44 | -0.43 (-6.26%) | 8,523,555 |
| 1 Feb 2024 | CNY | 6.85 | 7.03 | 6.75 | 6.87 | 6.87 | +0.01 (+0.15%) | 6,150,094 |
| 31 Jan 2024 | CNY | 7.13 | 7.2 | 6.85 | 6.86 | 6.86 | -0.35 (-4.85%) | 6,279,629 |
| 30 Jan 2024 | CNY | 7.31 | 7.45 | 7.2 | 7.21 | 7.21 | -0.26 (-3.48%) | 4,454,500 |
| 29 Jan 2024 | CNY | 7.73 | 7.75 | 7.43 | 7.47 | 7.47 | -0.21 (-2.73%) | 5,598,254 |
| 26 Jan 2024 | CNY | 7.76 | 7.88 | 7.65 | 7.68 | 7.68 | -0.11 (-1.41%) | 4,570,825 |
| 25 Jan 2024 | CNY | 7.52 | 7.8 | 7.48 | 7.79 | 7.79 | +0.31 (+4.14%) | 4,863,843 |
| 24 Jan 2024 | CNY | 7.48 | 7.56 | 7.19 | 7.48 | 7.48 | +0.03 (+0.40%) | 4,993,457 |
| 23 Jan 2024 | CNY | 7.42 | 7.5 | 7.29 | 7.45 | 7.45 | -0.05 (-0.67%) | 5,427,489 |
| 22 Jan 2024 | CNY | 8.01 | 8.01 | 7.43 | 7.5 | 7.5 | -0.44 (-5.54%) | 6,857,344 |
| 19 Jan 2024 | CNY | 8.06 | 8.09 | 7.92 | 7.94 | 7.94 | -0.09 (-1.12%) | 3,781,259 |
| 18 Jan 2024 | CNY | 8.23 | 8.24 | 7.8 | 8.03 | 8.03 | -0.2 (-2.43%) | 8,564,451 |
| 17 Jan 2024 | CNY | 8.46 | 8.5 | 8.23 | 8.23 | 8.23 | -0.22 (-2.60%) | 3,669,966 |
| 16 Jan 2024 | CNY | 8.55 | 8.57 | 8.36 | 8.45 | 8.45 | -0.05 (-0.59%) | 3,917,700 |
| 15 Jan 2024 | CNY | 8.55 | 8.63 | 8.48 | 8.5 | 8.5 | -0.07 (-0.82%) | 3,398,195 |
| 12 Jan 2024 | CNY | 8.78 | 8.79 | 8.57 | 8.57 | 8.57 | -0.15 (-1.72%) | 3,644,623 |
| 11 Jan 2024 | CNY | 8.65 | 8.77 | 8.65 | 8.72 | 8.72 | +0.07 (+0.81%) | 2,772,193 |
| 10 Jan 2024 | CNY | 8.74 | 8.81 | 8.6 | 8.65 | 8.65 | -0.07 (-0.80%) | 3,037,643 |
| 9 Jan 2024 | CNY | 8.86 | 8.93 | 8.68 | 8.72 | 8.72 | -0.14 (-1.58%) | 4,833,672 |
| 8 Jan 2024 | CNY | 9.11 | 9.11 | 8.86 | 8.86 | 8.86 | -0.17 (-1.88%) | 4,059,831 |
| 5 Jan 2024 | CNY | 9.28 | 9.29 | 9.01 | 9.03 | 9.03 | -0.22 (-2.38%) | 3,803,308 |
