| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 5.94 | 5.96 | 5.85 | 5.96 | 5.96 | +0.05 (+0.85%) | 9,064,086 |
| 15 Mar 2024 | CNY | 5.87 | 5.93 | 5.84 | 5.91 | 5.91 | +0.03 (+0.51%) | 5,814,421 |
| 14 Mar 2024 | CNY | 5.92 | 5.95 | 5.82 | 5.88 | 5.88 | -0.04 (-0.68%) | 7,862,346 |
| 13 Mar 2024 | CNY | 5.78 | 5.99 | 5.69 | 5.92 | 5.92 | +0.12 (+2.07%) | 12,003,400 |
| 12 Mar 2024 | CNY | 5.88 | 5.89 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 8,585,158 |
| 11 Mar 2024 | CNY | 5.81 | 5.89 | 5.76 | 5.88 | 5.88 | +0.09 (+1.55%) | 6,607,257 |
| 8 Mar 2024 | CNY | 5.64 | 5.8 | 5.64 | 5.79 | 5.79 | +0.1 (+1.76%) | 5,995,731 |
| 7 Mar 2024 | CNY | 5.78 | 5.81 | 5.67 | 5.69 | 5.69 | -0.09 (-1.56%) | 9,346,265 |
| 6 Mar 2024 | CNY | 5.61 | 5.87 | 5.6 | 5.78 | 5.78 | +0.17 (+3.03%) | 11,928,500 |
| 5 Mar 2024 | CNY | 5.66 | 5.68 | 5.56 | 5.61 | 5.61 | -0.1 (-1.75%) | 8,659,862 |
| 4 Mar 2024 | CNY | 5.86 | 5.88 | 5.62 | 5.71 | 5.71 | -0.19 (-3.22%) | 15,957,892 |
| 1 Mar 2024 | CNY | 6.02 | 6.12 | 5.87 | 5.9 | 5.9 | -0.22 (-3.59%) | 16,870,580 |
| 29 Feb 2024 | CNY | 5.94 | 6.18 | 5.82 | 6.12 | 6.12 | +0.21 (+3.55%) | 22,529,538 |
| 28 Feb 2024 | CNY | 5.75 | 5.91 | 5.7 | 5.91 | 5.91 | +0.15 (+2.60%) | 12,851,419 |
| 27 Feb 2024 | CNY | 5.71 | 5.78 | 5.67 | 5.76 | 5.76 | +0.04 (+0.70%) | 6,981,200 |
| 26 Feb 2024 | CNY | 5.81 | 5.83 | 5.71 | 5.72 | 5.72 | -0.09 (-1.55%) | 6,535,600 |
| 23 Feb 2024 | CNY | 5.85 | 5.9 | 5.75 | 5.81 | 5.81 | -0.04 (-0.68%) | 7,648,657 |
| 22 Feb 2024 | CNY | 5.85 | 5.93 | 5.8 | 5.85 | 5.85 | +0.02 (+0.34%) | 6,914,452 |
| 21 Feb 2024 | CNY | 5.81 | 5.98 | 5.76 | 5.83 | 5.83 | -0.02 (-0.34%) | 8,993,945 |
| 20 Feb 2024 | CNY | 5.87 | 5.97 | 5.81 | 5.85 | 5.85 | -0.11 (-1.85%) | 8,360,560 |
| 19 Feb 2024 | CNY | 6.29 | 6.29 | 5.84 | 5.96 | 5.96 | -0.16 (-2.61%) | 15,822,868 |
| 8 Feb 2024 | CNY | 6.32 | 6.56 | 6.1 | 6.12 | 6.12 | +0.16 (+2.68%) | 24,558,392 |
| 7 Feb 2024 | CNY | 5.29 | 5.96 | 5.28 | 5.96 | 5.96 | +0.54 (+9.96%) | 17,823,391 |
| 6 Feb 2024 | CNY | 4.95 | 5.5 | 4.8 | 5.42 | 5.42 | +0.39 (+7.75%) | 10,614,032 |
| 5 Feb 2024 | CNY | 5.18 | 5.2 | 4.73 | 5.03 | 5.03 | -0.17 (-3.27%) | 11,425,420 |
| 2 Feb 2024 | CNY | 5.37 | 5.46 | 5.07 | 5.2 | 5.2 | -0.13 (-2.44%) | 6,945,786 |
| 1 Feb 2024 | CNY | 5.61 | 5.63 | 5.33 | 5.33 | 5.33 | -0.29 (-5.16%) | 8,283,723 |
| 31 Jan 2024 | CNY | 5.78 | 5.87 | 5.59 | 5.62 | 5.62 | -0.18 (-3.10%) | 6,122,989 |
| 30 Jan 2024 | CNY | 5.77 | 5.92 | 5.74 | 5.8 | 5.8 | 0.0 (0.0%) | 6,301,498 |
| 29 Jan 2024 | CNY | 5.86 | 5.9 | 5.79 | 5.8 | 5.8 | -0.03 (-0.51%) | 6,421,787 |
