| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.59 | 5.61 | 5.3 | 5.32 | 5.32 | -0.26 (-4.66%) | 44,001,010 |
| 27 Feb 2024 | CNY | 5.45 | 5.66 | 5.38 | 5.58 | 5.58 | +0.18 (+3.33%) | 37,565,460 |
| 26 Feb 2024 | CNY | 5.5 | 5.56 | 5.35 | 5.4 | 5.4 | -0.09 (-1.64%) | 27,540,100 |
| 23 Feb 2024 | CNY | 5.29 | 5.63 | 5.18 | 5.49 | 5.49 | +0.21 (+3.98%) | 51,286,590 |
| 22 Feb 2024 | CNY | 5.29 | 5.36 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 20,259,900 |
| 21 Feb 2024 | CNY | 5.4 | 5.46 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 39,170,260 |
| 20 Feb 2024 | CNY | 5.33 | 5.41 | 5.2 | 5.4 | 5.4 | +0.06 (+1.12%) | 31,694,820 |
| 19 Feb 2024 | CNY | 5.32 | 5.43 | 5.25 | 5.34 | 5.34 | +0.09 (+1.71%) | 45,782,390 |
| 8 Feb 2024 | CNY | 4.85 | 5.25 | 4.85 | 5.25 | 5.25 | +0.39 (+8.02%) | 53,938,430 |
| 7 Feb 2024 | CNY | 4.63 | 4.88 | 4.58 | 4.86 | 4.86 | +0.24 (+5.19%) | 55,381,560 |
| 6 Feb 2024 | CNY | 4.43 | 4.75 | 4.28 | 4.62 | 4.62 | +0.21 (+4.76%) | 57,390,320 |
| 5 Feb 2024 | CNY | 4.59 | 4.76 | 4.34 | 4.41 | 4.41 | -0.25 (-5.36%) | 81,018,720 |
| 2 Feb 2024 | CNY | 4.28 | 4.66 | 4.23 | 4.66 | 4.66 | +0.42 (+9.91%) | 83,391,650 |
| 1 Feb 2024 | CNY | 4.21 | 4.4 | 4.08 | 4.24 | 4.24 | -0.01 (-0.24%) | 29,928,000 |
| 31 Jan 2024 | CNY | 4.54 | 4.54 | 4.23 | 4.25 | 4.25 | -0.25 (-5.56%) | 32,857,200 |
| 30 Jan 2024 | CNY | 4.62 | 4.66 | 4.49 | 4.5 | 4.5 | -0.16 (-3.43%) | 20,441,980 |
| 29 Jan 2024 | CNY | 4.76 | 4.81 | 4.66 | 4.66 | 4.66 | -0.09 (-1.89%) | 18,936,400 |
| 26 Jan 2024 | CNY | 4.8 | 4.85 | 4.73 | 4.75 | 4.75 | -0.05 (-1.04%) | 20,693,400 |
| 25 Jan 2024 | CNY | 4.62 | 4.82 | 4.59 | 4.8 | 4.8 | +0.18 (+3.90%) | 31,797,620 |
| 24 Jan 2024 | CNY | 4.57 | 4.69 | 4.43 | 4.62 | 4.62 | +0.05 (+1.09%) | 29,562,200 |
| 23 Jan 2024 | CNY | 4.43 | 4.59 | 4.34 | 4.57 | 4.57 | +0.08 (+1.78%) | 33,961,240 |
| 22 Jan 2024 | CNY | 4.73 | 4.77 | 4.45 | 4.49 | 4.49 | -0.26 (-5.47%) | 29,450,300 |
| 19 Jan 2024 | CNY | 4.84 | 4.9 | 4.74 | 4.75 | 4.75 | -0.12 (-2.46%) | 16,387,600 |
| 18 Jan 2024 | CNY | 4.97 | 4.98 | 4.65 | 4.87 | 4.87 | -0.12 (-2.40%) | 40,262,720 |
| 17 Jan 2024 | CNY | 5.11 | 5.11 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 17,990,600 |
| 16 Jan 2024 | CNY | 5.09 | 5.12 | 5 | 5.08 | 5.08 | -0.03 (-0.59%) | 17,202,900 |
| 15 Jan 2024 | CNY | 5.18 | 5.22 | 4.96 | 5.11 | 5.11 | -0.09 (-1.73%) | 35,341,010 |
| 12 Jan 2024 | CNY | 5.23 | 5.27 | 5.17 | 5.2 | 5.2 | -0.05 (-0.95%) | 20,835,600 |
| 11 Jan 2024 | CNY | 5.11 | 5.28 | 5.02 | 5.25 | 5.25 | +0.11 (+2.14%) | 69,345,400 |
| 10 Jan 2024 | CNY | 4.95 | 5.19 | 4.9 | 5.14 | 5.14 | +0.19 (+3.84%) | 52,435,600 |
