| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.7 | 5.76 | 5.67 | 5.76 | 5.76 | +0.08 (+1.41%) | 9,852,790 |
| 15 Mar 2024 | CNY | 5.63 | 5.7 | 5.52 | 5.68 | 5.68 | +0.05 (+0.89%) | 8,563,430 |
| 14 Mar 2024 | CNY | 5.74 | 5.77 | 5.52 | 5.63 | 5.63 | -0.14 (-2.43%) | 11,242,070 |
| 13 Mar 2024 | CNY | 5.82 | 5.85 | 5.71 | 5.77 | 5.77 | -0.12 (-2.04%) | 14,876,428 |
| 12 Mar 2024 | CNY | 6.06 | 6.11 | 5.81 | 5.89 | 5.89 | -0.21 (-3.44%) | 21,580,458 |
| 11 Mar 2024 | CNY | 5.9 | 6.26 | 5.8 | 6.1 | 6.1 | +0.17 (+2.87%) | 25,580,137 |
| 8 Mar 2024 | CNY | 5.76 | 6.1 | 5.61 | 5.93 | 5.93 | -0.18 (-2.95%) | 28,218,292 |
| 7 Mar 2024 | CNY | 6.35 | 6.8 | 6.02 | 6.11 | 6.11 | +0.24 (+4.09%) | 48,115,096 |
| 6 Mar 2024 | CNY | 4.85 | 5.87 | 4.82 | 5.87 | 5.87 | +0.98 (+20.04%) | 23,176,546 |
| 5 Mar 2024 | CNY | 5.02 | 5.04 | 4.83 | 4.89 | 4.89 | -0.17 (-3.36%) | 8,234,800 |
| 4 Mar 2024 | CNY | 5.17 | 5.26 | 4.95 | 5.06 | 5.06 | -0.1 (-1.94%) | 9,829,060 |
| 1 Mar 2024 | CNY | 4.97 | 5.19 | 4.96 | 5.16 | 5.16 | +0.18 (+3.61%) | 11,322,500 |
| 29 Feb 2024 | CNY | 4.7 | 5.02 | 4.55 | 4.98 | 4.98 | +0.2 (+4.18%) | 13,879,750 |
| 28 Feb 2024 | CNY | 5.45 | 5.6 | 4.72 | 4.78 | 4.78 | -0.63 (-11.65%) | 23,113,890 |
| 27 Feb 2024 | CNY | 5.28 | 5.44 | 5.16 | 5.41 | 5.41 | +0.12 (+2.27%) | 14,225,884 |
| 26 Feb 2024 | CNY | 5.13 | 5.44 | 4.98 | 5.29 | 5.29 | +0.23 (+4.55%) | 19,096,710 |
| 23 Feb 2024 | CNY | 4.7 | 5.11 | 4.65 | 5.06 | 5.06 | +0.37 (+7.89%) | 17,379,614 |
| 22 Feb 2024 | CNY | 4.37 | 4.75 | 4.33 | 4.69 | 4.69 | +0.37 (+8.56%) | 16,545,690 |
| 21 Feb 2024 | CNY | 4.09 | 4.52 | 4.06 | 4.32 | 4.32 | +0.2 (+4.85%) | 15,460,171 |
| 20 Feb 2024 | CNY | 4.08 | 4.15 | 3.88 | 4.12 | 4.12 | +0.08 (+1.98%) | 13,603,588 |
| 19 Feb 2024 | CNY | 3.77 | 4.06 | 3.77 | 4.04 | 4.04 | +0.29 (+7.73%) | 19,107,452 |
| 8 Feb 2024 | CNY | 3.44 | 3.86 | 3.17 | 3.75 | 3.75 | +0.27 (+7.76%) | 19,578,593 |
| 7 Feb 2024 | CNY | 3.98 | 3.99 | 3.33 | 3.48 | 3.48 | -0.51 (-12.78%) | 16,552,864 |
| 6 Feb 2024 | CNY | 3.88 | 4.16 | 3.48 | 3.99 | 3.99 | -0.17 (-4.09%) | 15,376,890 |
| 5 Feb 2024 | CNY | 5 | 5.04 | 4.04 | 4.16 | 4.16 | -0.89 (-17.62%) | 16,031,250 |
| 2 Feb 2024 | CNY | 5.55 | 5.73 | 4.79 | 5.05 | 5.05 | -0.5 (-9.01%) | 9,357,000 |
| 1 Feb 2024 | CNY | 5.67 | 5.7 | 5.38 | 5.55 | 5.55 | -0.19 (-3.31%) | 5,973,567 |
| 31 Jan 2024 | CNY | 6.31 | 6.31 | 5.7 | 5.74 | 5.74 | -0.48 (-7.72%) | 5,539,400 |
| 30 Jan 2024 | CNY | 6.43 | 6.54 | 6.2 | 6.22 | 6.22 | -0.26 (-4.01%) | 3,922,650 |
| 29 Jan 2024 | CNY | 6.95 | 6.95 | 6.43 | 6.48 | 6.48 | -0.41 (-5.95%) | 5,491,150 |
