| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 6.44 | 6.59 | 6.4 | 6.56 | 6.56 | +0.12 (+1.86%) | 75,589,724 |
| 19 Feb 2024 | CNY | 6.31 | 6.45 | 6.3 | 6.44 | 6.44 | +0.13 (+2.06%) | 85,018,968 |
| 8 Feb 2024 | CNY | 6.25 | 6.31 | 6.18 | 6.31 | 6.31 | +0.02 (+0.32%) | 122,688,915 |
| 7 Feb 2024 | CNY | 6.34 | 6.35 | 6.17 | 6.29 | 6.29 | -0.03 (-0.47%) | 125,984,850 |
| 6 Feb 2024 | CNY | 6.21 | 6.34 | 6.18 | 6.32 | 6.32 | +0.1 (+1.61%) | 111,221,626 |
| 5 Feb 2024 | CNY | 6.19 | 6.26 | 6.1 | 6.22 | 6.22 | +0.05 (+0.81%) | 120,368,378 |
| 2 Feb 2024 | CNY | 6.14 | 6.25 | 6.05 | 6.17 | 6.17 | +0.05 (+0.82%) | 104,485,317 |
| 1 Feb 2024 | CNY | 6.12 | 6.23 | 6.09 | 6.12 | 6.12 | -0.03 (-0.49%) | 87,744,455 |
| 31 Jan 2024 | CNY | 6.15 | 6.23 | 6.08 | 6.15 | 6.15 | -0.01 (-0.16%) | 117,025,790 |
| 30 Jan 2024 | CNY | 6.19 | 6.26 | 6.13 | 6.16 | 6.16 | -0.04 (-0.65%) | 75,549,950 |
| 29 Jan 2024 | CNY | 6.23 | 6.28 | 6.19 | 6.2 | 6.2 | -0.01 (-0.16%) | 83,971,791 |
| 26 Jan 2024 | CNY | 6.07 | 6.21 | 6.05 | 6.21 | 6.21 | +0.13 (+2.14%) | 109,667,106 |
| 25 Jan 2024 | CNY | 5.9 | 6.08 | 5.89 | 6.08 | 6.08 | +0.19 (+3.23%) | 120,436,639 |
| 24 Jan 2024 | CNY | 5.7 | 5.9 | 5.69 | 5.89 | 5.89 | +0.22 (+3.88%) | 86,389,864 |
| 23 Jan 2024 | CNY | 5.65 | 5.74 | 5.55 | 5.67 | 5.67 | +0.02 (+0.35%) | 97,454,178 |
| 22 Jan 2024 | CNY | 5.76 | 5.8 | 5.61 | 5.65 | 5.65 | -0.12 (-2.08%) | 79,507,852 |
| 19 Jan 2024 | CNY | 5.72 | 5.78 | 5.65 | 5.77 | 5.77 | +0.03 (+0.52%) | 84,995,462 |
| 18 Jan 2024 | CNY | 5.8 | 5.8 | 5.56 | 5.74 | 5.74 | -0.06 (-1.03%) | 144,008,692 |
| 17 Jan 2024 | CNY | 5.9 | 5.94 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 76,908,396 |
| 16 Jan 2024 | CNY | 5.89 | 5.92 | 5.85 | 5.9 | 5.9 | +0.01 (+0.17%) | 69,554,526 |
| 15 Jan 2024 | CNY | 5.94 | 5.97 | 5.87 | 5.89 | 5.89 | -0.03 (-0.51%) | 74,928,777 |
| 12 Jan 2024 | CNY | 5.94 | 5.98 | 5.92 | 5.92 | 5.92 | -0.04 (-0.67%) | 61,601,976 |
| 11 Jan 2024 | CNY | 6.06 | 6.06 | 5.94 | 5.96 | 5.96 | -0.08 (-1.32%) | 91,556,951 |
| 10 Jan 2024 | CNY | 6.12 | 6.15 | 6.04 | 6.04 | 6.04 | -0.1 (-1.63%) | 67,091,468 |
| 9 Jan 2024 | CNY | 6.15 | 6.18 | 6.07 | 6.14 | 6.14 | -0.01 (-0.16%) | 54,444,062 |
| 8 Jan 2024 | CNY | 6.18 | 6.21 | 6.14 | 6.15 | 6.15 | -0.03 (-0.49%) | 61,597,552 |
| 5 Jan 2024 | CNY | 6.16 | 6.27 | 6.13 | 6.18 | 6.18 | +0.03 (+0.49%) | 78,923,380 |
| 4 Jan 2024 | CNY | 6.14 | 6.18 | 6.1 | 6.15 | 6.15 | +0.01 (+0.16%) | 57,185,285 |
| 3 Jan 2024 | CNY | 6 | 6.14 | 5.99 | 6.14 | 6.14 | +0.13 (+2.16%) | 104,082,386 |
| 2 Jan 2024 | CNY | 5.93 | 6.05 | 5.92 | 6.01 | 6.01 | +0.08 (+1.35%) | 83,846,158 |
