| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 7.97 | 8.08 | 7.82 | 7.82 | 7.82 | -0.15 (-1.88%) | 17,487,800 |
| 27 Feb 2024 | CNY | 7.91 | 7.97 | 7.84 | 7.97 | 7.97 | +0.05 (+0.63%) | 11,899,270 |
| 26 Feb 2024 | CNY | 7.9 | 8 | 7.85 | 7.92 | 7.92 | -0.02 (-0.25%) | 15,181,300 |
| 23 Feb 2024 | CNY | 7.9 | 7.97 | 7.82 | 7.94 | 7.94 | +0.04 (+0.51%) | 12,954,340 |
| 22 Feb 2024 | CNY | 7.85 | 7.92 | 7.81 | 7.9 | 7.9 | +0.02 (+0.25%) | 14,203,800 |
| 21 Feb 2024 | CNY | 7.84 | 8.06 | 7.8 | 7.88 | 7.88 | -0.01 (-0.13%) | 23,881,800 |
| 20 Feb 2024 | CNY | 7.78 | 7.9 | 7.74 | 7.89 | 7.89 | +0.12 (+1.54%) | 12,056,300 |
| 19 Feb 2024 | CNY | 7.96 | 7.99 | 7.75 | 7.77 | 7.77 | -0.12 (-1.52%) | 19,568,190 |
| 8 Feb 2024 | CNY | 7.85 | 8.12 | 7.81 | 7.89 | 7.89 | +0.03 (+0.38%) | 23,408,390 |
| 7 Feb 2024 | CNY | 7.7 | 7.94 | 7.6 | 7.86 | 7.86 | +0.23 (+3.01%) | 24,112,370 |
| 6 Feb 2024 | CNY | 7.17 | 7.7 | 7.06 | 7.63 | 7.63 | +0.46 (+6.42%) | 21,162,760 |
| 5 Feb 2024 | CNY | 7.38 | 7.43 | 7.01 | 7.17 | 7.17 | -0.33 (-4.40%) | 24,821,600 |
| 2 Feb 2024 | CNY | 7.49 | 7.66 | 7.28 | 7.5 | 7.5 | -0.01 (-0.13%) | 19,311,400 |
| 1 Feb 2024 | CNY | 7.42 | 7.65 | 7.39 | 7.51 | 7.51 | +0.06 (+0.81%) | 10,518,100 |
| 31 Jan 2024 | CNY | 7.7 | 7.78 | 7.4 | 7.45 | 7.45 | -0.24 (-3.12%) | 19,972,550 |
| 30 Jan 2024 | CNY | 7.82 | 7.89 | 7.68 | 7.69 | 7.69 | -0.13 (-1.66%) | 6,537,260 |
| 29 Jan 2024 | CNY | 7.94 | 7.99 | 7.8 | 7.82 | 7.82 | -0.1 (-1.26%) | 8,861,100 |
| 26 Jan 2024 | CNY | 7.87 | 8 | 7.86 | 7.92 | 7.92 | +0.04 (+0.51%) | 10,630,640 |
| 25 Jan 2024 | CNY | 7.74 | 7.92 | 7.68 | 7.88 | 7.88 | +0.16 (+2.07%) | 11,431,760 |
| 24 Jan 2024 | CNY | 7.73 | 7.78 | 7.5 | 7.72 | 7.72 | -0.04 (-0.52%) | 10,857,940 |
| 23 Jan 2024 | CNY | 7.46 | 7.83 | 7.39 | 7.76 | 7.76 | +0.3 (+4.02%) | 20,697,440 |
| 22 Jan 2024 | CNY | 7.9 | 7.9 | 7.35 | 7.46 | 7.46 | -0.45 (-5.69%) | 17,882,100 |
| 19 Jan 2024 | CNY | 7.96 | 8.07 | 7.88 | 7.91 | 7.91 | -0.08 (-1.00%) | 9,818,470 |
| 18 Jan 2024 | CNY | 8.07 | 8.1 | 7.77 | 7.99 | 7.99 | -0.13 (-1.60%) | 17,461,400 |
| 17 Jan 2024 | CNY | 8.23 | 8.29 | 8.12 | 8.12 | 8.12 | -0.14 (-1.69%) | 7,144,000 |
| 16 Jan 2024 | CNY | 8.27 | 8.35 | 8.16 | 8.26 | 8.26 | -0.01 (-0.12%) | 9,182,460 |
| 15 Jan 2024 | CNY | 8.23 | 8.3 | 8.21 | 8.27 | 8.27 | +0.03 (+0.36%) | 10,294,590 |
| 12 Jan 2024 | CNY | 8.29 | 8.34 | 8.23 | 8.24 | 8.24 | -0.05 (-0.60%) | 8,186,370 |
| 11 Jan 2024 | CNY | 8.32 | 8.37 | 8.25 | 8.29 | 8.29 | -0.02 (-0.24%) | 11,787,640 |
| 10 Jan 2024 | CNY | 8.34 | 8.43 | 8.3 | 8.31 | 8.31 | -0.07 (-0.84%) | 9,464,170 |
