| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 6 | 6.05 | 5.81 | 5.9 | 5.9 | -0.15 (-2.48%) | 10,383,700 |
| 13 Mar 2024 | CNY | 5.98 | 6.12 | 5.96 | 6.05 | 6.05 | +0.06 (+1.00%) | 10,058,996 |
| 12 Mar 2024 | CNY | 5.98 | 6.02 | 5.92 | 5.99 | 5.99 | +0.02 (+0.34%) | 8,277,000 |
| 11 Mar 2024 | CNY | 5.83 | 5.97 | 5.79 | 5.97 | 5.97 | +0.09 (+1.53%) | 9,807,500 |
| 8 Mar 2024 | CNY | 5.69 | 5.9 | 5.67 | 5.88 | 5.88 | +0.2 (+3.52%) | 9,846,400 |
| 7 Mar 2024 | CNY | 5.84 | 5.91 | 5.68 | 5.68 | 5.68 | -0.14 (-2.41%) | 8,720,700 |
| 6 Mar 2024 | CNY | 5.8 | 5.85 | 5.7 | 5.82 | 5.82 | +0.01 (+0.17%) | 7,357,900 |
| 5 Mar 2024 | CNY | 5.88 | 5.9 | 5.77 | 5.81 | 5.81 | -0.11 (-1.86%) | 8,525,400 |
| 4 Mar 2024 | CNY | 5.94 | 5.97 | 5.77 | 5.92 | 5.92 | -0.02 (-0.34%) | 9,081,500 |
| 1 Mar 2024 | CNY | 5.86 | 5.96 | 5.78 | 5.94 | 5.94 | +0.08 (+1.37%) | 9,248,100 |
| 29 Feb 2024 | CNY | 5.5 | 5.86 | 5.49 | 5.86 | 5.86 | +0.3 (+5.40%) | 12,249,500 |
| 28 Feb 2024 | CNY | 6.01 | 6.06 | 5.56 | 5.56 | 5.56 | -0.43 (-7.18%) | 17,780,425 |
| 27 Feb 2024 | CNY | 5.72 | 5.99 | 5.67 | 5.99 | 5.99 | +0.27 (+4.72%) | 12,456,324 |
| 26 Feb 2024 | CNY | 5.81 | 5.86 | 5.69 | 5.72 | 5.72 | -0.07 (-1.21%) | 12,567,200 |
| 23 Feb 2024 | CNY | 5.51 | 5.8 | 5.49 | 5.79 | 5.79 | +0.3 (+5.46%) | 16,672,018 |
| 22 Feb 2024 | CNY | 5.32 | 5.53 | 5.32 | 5.49 | 5.49 | +0.14 (+2.62%) | 10,184,991 |
| 21 Feb 2024 | CNY | 5.23 | 5.49 | 5.22 | 5.35 | 5.35 | +0.03 (+0.56%) | 11,397,426 |
| 20 Feb 2024 | CNY | 5.3 | 5.33 | 5.21 | 5.32 | 5.32 | -0.01 (-0.19%) | 7,387,158 |
| 19 Feb 2024 | CNY | 5.19 | 5.39 | 5.14 | 5.33 | 5.33 | +0.19 (+3.70%) | 16,044,977 |
| 8 Feb 2024 | CNY | 4.7 | 5.14 | 4.51 | 5.14 | 5.14 | +0.46 (+9.83%) | 21,409,462 |
| 7 Feb 2024 | CNY | 4.8 | 5 | 4.59 | 4.68 | 4.68 | -0.1 (-2.09%) | 16,880,691 |
| 6 Feb 2024 | CNY | 4.48 | 4.87 | 4.22 | 4.78 | 4.78 | +0.12 (+2.58%) | 17,086,609 |
| 5 Feb 2024 | CNY | 5.18 | 5.2 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 19,139,500 |
| 2 Feb 2024 | CNY | 5.2 | 5.52 | 4.99 | 5.18 | 5.18 | -0.08 (-1.52%) | 15,034,434 |
| 1 Feb 2024 | CNY | 5.29 | 5.38 | 5.11 | 5.26 | 5.26 | -0.07 (-1.31%) | 10,662,901 |
| 31 Jan 2024 | CNY | 5.56 | 5.66 | 5.31 | 5.33 | 5.33 | -0.28 (-4.99%) | 12,002,000 |
| 30 Jan 2024 | CNY | 5.86 | 5.86 | 5.6 | 5.61 | 5.61 | -0.26 (-4.43%) | 8,844,501 |
| 29 Jan 2024 | CNY | 6.1 | 6.13 | 5.85 | 5.87 | 5.87 | -0.2 (-3.29%) | 9,228,951 |
| 26 Jan 2024 | CNY | 5.99 | 6.17 | 5.93 | 6.07 | 6.07 | +0.06 (+1.00%) | 10,441,252 |
| 25 Jan 2024 | CNY | 5.71 | 6.04 | 5.65 | 6.01 | 6.01 | +0.31 (+5.44%) | 11,768,401 |
