| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.77 | 6.07 | 5.65 | 5.65 | 5.65 | -0.11 (-1.91%) | 14,979,130 |
| 27 Feb 2024 | CNY | 5.63 | 5.77 | 5.62 | 5.76 | 5.76 | +0.11 (+1.95%) | 5,870,500 |
| 26 Feb 2024 | CNY | 5.61 | 5.73 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 7,819,830 |
| 23 Feb 2024 | CNY | 5.61 | 5.65 | 5.54 | 5.64 | 5.64 | +0.05 (+0.89%) | 7,066,680 |
| 22 Feb 2024 | CNY | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | +0.02 (+0.36%) | 5,422,860 |
| 21 Feb 2024 | CNY | 5.54 | 5.68 | 5.49 | 5.57 | 5.57 | +0.01 (+0.18%) | 7,439,620 |
| 20 Feb 2024 | CNY | 5.56 | 5.57 | 5.47 | 5.56 | 5.56 | -0.02 (-0.36%) | 4,448,260 |
| 19 Feb 2024 | CNY | 5.57 | 5.63 | 5.48 | 5.58 | 5.58 | +0.1 (+1.82%) | 9,208,620 |
| 8 Feb 2024 | CNY | 5.25 | 5.5 | 5.25 | 5.48 | 5.48 | +0.22 (+4.18%) | 8,884,270 |
| 7 Feb 2024 | CNY | 5.27 | 5.33 | 5.08 | 5.26 | 5.26 | -0.01 (-0.19%) | 8,370,100 |
| 6 Feb 2024 | CNY | 5.01 | 5.35 | 4.81 | 5.27 | 5.27 | +0.26 (+5.19%) | 10,421,140 |
| 5 Feb 2024 | CNY | 5.26 | 5.28 | 4.88 | 5.01 | 5.01 | -0.33 (-6.18%) | 10,926,060 |
| 2 Feb 2024 | CNY | 5.64 | 5.69 | 5.2 | 5.34 | 5.34 | -0.29 (-5.15%) | 10,565,910 |
| 1 Feb 2024 | CNY | 5.72 | 5.77 | 5.58 | 5.63 | 5.63 | -0.15 (-2.60%) | 6,965,000 |
| 31 Jan 2024 | CNY | 5.85 | 5.98 | 5.76 | 5.78 | 5.78 | -0.14 (-2.36%) | 7,164,500 |
| 30 Jan 2024 | CNY | 5.93 | 6.08 | 5.92 | 5.92 | 5.92 | -0.04 (-0.67%) | 5,955,020 |
| 29 Jan 2024 | CNY | 6.1 | 6.16 | 5.94 | 5.96 | 5.96 | -0.13 (-2.13%) | 5,537,890 |
| 26 Jan 2024 | CNY | 5.98 | 6.15 | 5.97 | 6.09 | 6.09 | +0.07 (+1.16%) | 7,948,240 |
| 25 Jan 2024 | CNY | 5.81 | 6.02 | 5.8 | 6.02 | 6.02 | +0.21 (+3.61%) | 8,739,500 |
| 24 Jan 2024 | CNY | 5.72 | 5.82 | 5.61 | 5.81 | 5.81 | +0.09 (+1.57%) | 7,489,300 |
| 23 Jan 2024 | CNY | 5.62 | 5.83 | 5.53 | 5.72 | 5.72 | +0.1 (+1.78%) | 7,135,870 |
| 22 Jan 2024 | CNY | 5.93 | 5.95 | 5.58 | 5.62 | 5.62 | -0.34 (-5.70%) | 8,577,130 |
| 19 Jan 2024 | CNY | 6 | 6.09 | 5.95 | 5.96 | 5.96 | -0.07 (-1.16%) | 6,293,400 |
| 18 Jan 2024 | CNY | 6.11 | 6.12 | 5.88 | 6.03 | 6.03 | -0.08 (-1.31%) | 10,970,200 |
| 17 Jan 2024 | CNY | 6.25 | 6.29 | 6.1 | 6.11 | 6.11 | -0.17 (-2.71%) | 6,339,200 |
| 16 Jan 2024 | CNY | 6.35 | 6.42 | 6.18 | 6.28 | 6.28 | -0.09 (-1.41%) | 9,227,350 |
| 15 Jan 2024 | CNY | 6.43 | 6.5 | 6.33 | 6.37 | 6.37 | -0.11 (-1.70%) | 8,839,400 |
| 12 Jan 2024 | CNY | 6.54 | 6.7 | 6.44 | 6.48 | 6.48 | +0.1 (+1.57%) | 16,321,400 |
| 11 Jan 2024 | CNY | 6.29 | 6.39 | 6.26 | 6.38 | 6.38 | +0.09 (+1.43%) | 6,449,700 |
| 10 Jan 2024 | CNY | 6.43 | 6.43 | 6.29 | 6.29 | 6.29 | -0.17 (-2.63%) | 8,607,400 |
