| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.17 | 6.29 | 6.07 | 6.08 | 6.08 | -0.05 (-0.82%) | 36,776,330 |
| 27 Feb 2024 | CNY | 6.08 | 6.13 | 6.04 | 6.13 | 6.13 | +0.05 (+0.82%) | 20,868,940 |
| 26 Feb 2024 | CNY | 6.13 | 6.23 | 6.07 | 6.08 | 6.08 | -0.06 (-0.98%) | 23,607,360 |
| 23 Feb 2024 | CNY | 6.14 | 6.18 | 6.05 | 6.14 | 6.14 | 0.0 (0.0%) | 26,176,800 |
| 22 Feb 2024 | CNY | 6.1 | 6.22 | 6.07 | 6.14 | 6.14 | +0.02 (+0.33%) | 23,954,680 |
| 21 Feb 2024 | CNY | 6.06 | 6.35 | 6.02 | 6.12 | 6.12 | +0.02 (+0.33%) | 37,969,840 |
| 20 Feb 2024 | CNY | 5.97 | 6.15 | 5.89 | 6.1 | 6.1 | +0.14 (+2.35%) | 37,591,520 |
| 19 Feb 2024 | CNY | 6 | 6.05 | 5.86 | 5.96 | 5.96 | +0.02 (+0.34%) | 33,323,700 |
| 8 Feb 2024 | CNY | 5.7 | 6.09 | 5.69 | 5.94 | 5.94 | +0.32 (+5.69%) | 38,890,570 |
| 7 Feb 2024 | CNY | 5.61 | 5.76 | 5.51 | 5.62 | 5.62 | +0.03 (+0.54%) | 39,808,100 |
| 6 Feb 2024 | CNY | 5.29 | 5.76 | 5.21 | 5.59 | 5.59 | +0.07 (+1.27%) | 50,550,150 |
| 5 Feb 2024 | CNY | 6.11 | 6.14 | 5.52 | 5.52 | 5.52 | -0.61 (-9.95%) | 66,790,680 |
| 2 Feb 2024 | CNY | 6.55 | 6.77 | 6.1 | 6.13 | 6.13 | -0.55 (-8.23%) | 87,284,190 |
| 1 Feb 2024 | CNY | 6.8 | 7.25 | 6.47 | 6.68 | 6.68 | -0.27 (-3.88%) | 90,621,300 |
| 31 Jan 2024 | CNY | 7.24 | 7.35 | 6.75 | 6.95 | 6.95 | -0.55 (-7.33%) | 141,440,190 |
| 30 Jan 2024 | CNY | 6.52 | 7.5 | 6.52 | 7.5 | 7.5 | +0.68 (+9.97%) | 107,559,150 |
| 29 Jan 2024 | CNY | 7.24 | 7.49 | 6.82 | 6.82 | 6.82 | -0.36 (-5.01%) | 112,929,210 |
| 26 Jan 2024 | CNY | 7.35 | 7.67 | 6.98 | 7.18 | 7.18 | +0.21 (+3.01%) | 138,090,870 |
| 25 Jan 2024 | CNY | 6.29 | 6.97 | 6.21 | 6.97 | 6.97 | +0.63 (+9.94%) | 67,005,170 |
| 24 Jan 2024 | CNY | 6.05 | 6.43 | 6.05 | 6.34 | 6.34 | +0.36 (+6.02%) | 42,410,120 |
| 23 Jan 2024 | CNY | 5.88 | 6.04 | 5.66 | 5.98 | 5.98 | +0.24 (+4.18%) | 22,357,540 |
| 22 Jan 2024 | CNY | 5.96 | 6.06 | 5.69 | 5.74 | 5.74 | -0.24 (-4.01%) | 13,281,490 |
| 19 Jan 2024 | CNY | 5.99 | 6.06 | 5.95 | 5.98 | 5.98 | 0.0 (0.0%) | 7,575,050 |
| 18 Jan 2024 | CNY | 6.15 | 6.16 | 5.86 | 5.98 | 5.98 | -0.19 (-3.08%) | 16,695,040 |
| 17 Jan 2024 | CNY | 6.23 | 6.28 | 6.16 | 6.17 | 6.17 | -0.09 (-1.44%) | 6,551,480 |
| 16 Jan 2024 | CNY | 6.27 | 6.33 | 6.2 | 6.26 | 6.26 | -0.03 (-0.48%) | 6,614,120 |
| 15 Jan 2024 | CNY | 6.26 | 6.33 | 6.21 | 6.29 | 6.29 | 0.0 (0.0%) | 6,741,480 |
| 12 Jan 2024 | CNY | 6.25 | 6.35 | 6.24 | 6.29 | 6.29 | +0.03 (+0.48%) | 6,514,970 |
| 11 Jan 2024 | CNY | 6.21 | 6.29 | 6.21 | 6.26 | 6.26 | +0.05 (+0.81%) | 6,725,060 |
| 10 Jan 2024 | CNY | 6.27 | 6.31 | 6.18 | 6.21 | 6.21 | -0.06 (-0.96%) | 6,586,460 |
