| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.41 | 6.9 | 6.1 | 6.16 | 6.16 | -0.39 (-5.95%) | 64,917,730 |
| 27 Feb 2024 | CNY | 6.17 | 6.7 | 6.06 | 6.55 | 6.55 | +0.34 (+5.48%) | 60,651,220 |
| 26 Feb 2024 | CNY | 5.89 | 6.46 | 5.57 | 6.21 | 6.21 | +0.31 (+5.25%) | 65,556,890 |
| 23 Feb 2024 | CNY | 5.47 | 5.95 | 5.47 | 5.9 | 5.9 | +0.4 (+7.27%) | 36,679,040 |
| 22 Feb 2024 | CNY | 5.49 | 5.64 | 5.41 | 5.5 | 5.5 | +0.11 (+2.04%) | 20,616,780 |
| 21 Feb 2024 | CNY | 5.4 | 5.66 | 5.35 | 5.39 | 5.39 | -0.08 (-1.46%) | 28,884,000 |
| 20 Feb 2024 | CNY | 5.37 | 5.6 | 5.29 | 5.47 | 5.47 | +0.01 (+0.18%) | 30,007,370 |
| 19 Feb 2024 | CNY | 5.08 | 5.5 | 5.08 | 5.46 | 5.46 | +0.46 (+9.20%) | 45,580,370 |
| 8 Feb 2024 | CNY | 4.66 | 5.01 | 4.6 | 5 | 5 | +0.4 (+8.70%) | 31,269,000 |
| 7 Feb 2024 | CNY | 4.53 | 4.94 | 4.45 | 4.6 | 4.6 | +0.07 (+1.55%) | 38,360,730 |
| 6 Feb 2024 | CNY | 4.29 | 4.62 | 3.91 | 4.53 | 4.53 | +0.19 (+4.38%) | 45,268,500 |
| 5 Feb 2024 | CNY | 4.81 | 4.83 | 4.34 | 4.34 | 4.34 | -0.48 (-9.96%) | 28,151,060 |
| 2 Feb 2024 | CNY | 5.21 | 5.28 | 4.66 | 4.82 | 4.82 | -0.36 (-6.95%) | 29,401,370 |
| 1 Feb 2024 | CNY | 5.18 | 5.37 | 4.93 | 5.18 | 5.18 | +0.04 (+0.78%) | 25,892,840 |
| 31 Jan 2024 | CNY | 5.5 | 5.58 | 5.1 | 5.14 | 5.14 | -0.38 (-6.88%) | 27,880,340 |
| 30 Jan 2024 | CNY | 5.3 | 5.72 | 5.25 | 5.52 | 5.52 | -0.19 (-3.33%) | 22,789,390 |
| 29 Jan 2024 | CNY | 6.31 | 6.31 | 5.71 | 5.71 | 5.71 | -0.63 (-9.94%) | 31,619,040 |
| 26 Jan 2024 | CNY | 6.25 | 6.46 | 6.2 | 6.34 | 6.34 | +0.1 (+1.60%) | 25,731,800 |
| 25 Jan 2024 | CNY | 5.78 | 6.27 | 5.68 | 6.24 | 6.24 | +0.49 (+8.52%) | 32,276,090 |
| 24 Jan 2024 | CNY | 5.83 | 5.9 | 5.65 | 5.75 | 5.75 | -0.06 (-1.03%) | 20,831,360 |
| 23 Jan 2024 | CNY | 5.63 | 5.86 | 5.52 | 5.81 | 5.81 | +0.2 (+3.57%) | 20,453,640 |
| 22 Jan 2024 | CNY | 6.08 | 6.3 | 5.56 | 5.61 | 5.61 | -0.42 (-6.97%) | 22,850,770 |
| 19 Jan 2024 | CNY | 6.02 | 6.25 | 5.97 | 6.03 | 6.03 | +0.01 (+0.17%) | 17,753,800 |
| 18 Jan 2024 | CNY | 6.01 | 6.07 | 5.78 | 6.02 | 6.02 | +0.03 (+0.50%) | 22,212,560 |
| 17 Jan 2024 | CNY | 6.15 | 6.16 | 5.98 | 5.99 | 5.99 | -0.17 (-2.76%) | 13,466,200 |
| 16 Jan 2024 | CNY | 6.24 | 6.3 | 6 | 6.16 | 6.16 | -0.16 (-2.53%) | 24,745,690 |
| 15 Jan 2024 | CNY | 6.46 | 6.46 | 6.08 | 6.32 | 6.32 | -0.14 (-2.17%) | 20,495,190 |
| 12 Jan 2024 | CNY | 6.79 | 6.94 | 6.42 | 6.46 | 6.46 | -0.27 (-4.01%) | 31,341,070 |
| 11 Jan 2024 | CNY | 6.38 | 6.83 | 6.33 | 6.73 | 6.73 | +0.37 (+5.82%) | 32,729,770 |
| 10 Jan 2024 | CNY | 6.33 | 6.53 | 6.25 | 6.36 | 6.36 | +0.02 (+0.32%) | 19,492,470 |
