| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.55 | 5.56 | 5.03 | 5.05 | 5.05 | -0.46 (-8.35%) | 22,422,290 |
| 27 Feb 2024 | CNY | 5.31 | 5.53 | 5.3 | 5.51 | 5.51 | +0.17 (+3.18%) | 13,801,700 |
| 26 Feb 2024 | CNY | 5.26 | 5.42 | 5.22 | 5.34 | 5.34 | +0.1 (+1.91%) | 14,242,950 |
| 23 Feb 2024 | CNY | 5.16 | 5.26 | 5.1 | 5.24 | 5.24 | +0.08 (+1.55%) | 13,434,110 |
| 22 Feb 2024 | CNY | 5.03 | 5.22 | 5.03 | 5.16 | 5.16 | +0.11 (+2.18%) | 10,793,010 |
| 21 Feb 2024 | CNY | 4.93 | 5.22 | 4.9 | 5.05 | 5.05 | +0.06 (+1.20%) | 14,941,930 |
| 20 Feb 2024 | CNY | 4.92 | 5.04 | 4.88 | 4.99 | 4.99 | +0.04 (+0.81%) | 13,221,340 |
| 19 Feb 2024 | CNY | 4.87 | 5.03 | 4.79 | 4.95 | 4.95 | +0.25 (+5.32%) | 24,403,460 |
| 8 Feb 2024 | CNY | 4.42 | 4.71 | 4.32 | 4.7 | 4.7 | +0.38 (+8.80%) | 28,552,490 |
| 7 Feb 2024 | CNY | 4.44 | 4.55 | 4.21 | 4.32 | 4.32 | -0.11 (-2.48%) | 27,248,150 |
| 6 Feb 2024 | CNY | 4.15 | 4.6 | 3.97 | 4.43 | 4.43 | +0.06 (+1.37%) | 29,190,860 |
| 5 Feb 2024 | CNY | 4.77 | 4.78 | 4.37 | 4.37 | 4.37 | -0.48 (-9.90%) | 23,378,860 |
| 2 Feb 2024 | CNY | 5.09 | 5.25 | 4.67 | 4.85 | 4.85 | -0.25 (-4.90%) | 17,708,620 |
| 1 Feb 2024 | CNY | 5.28 | 5.33 | 5.06 | 5.1 | 5.1 | -0.25 (-4.67%) | 18,360,750 |
| 31 Jan 2024 | CNY | 5.6 | 5.66 | 5.29 | 5.35 | 5.35 | -0.28 (-4.97%) | 14,764,460 |
| 30 Jan 2024 | CNY | 5.65 | 5.92 | 5.48 | 5.63 | 5.63 | -0.04 (-0.71%) | 15,820,000 |
| 29 Jan 2024 | CNY | 5.81 | 5.89 | 5.63 | 5.67 | 5.67 | -0.15 (-2.58%) | 10,000,580 |
| 26 Jan 2024 | CNY | 5.81 | 5.94 | 5.73 | 5.82 | 5.82 | 0.0 (0.0%) | 11,941,950 |
| 25 Jan 2024 | CNY | 5.5 | 5.83 | 5.48 | 5.82 | 5.82 | +0.31 (+5.63%) | 13,422,180 |
| 24 Jan 2024 | CNY | 5.35 | 5.53 | 5.24 | 5.51 | 5.51 | +0.12 (+2.23%) | 14,954,470 |
| 23 Jan 2024 | CNY | 5.4 | 5.46 | 5.2 | 5.39 | 5.39 | -0.05 (-0.92%) | 13,838,310 |
| 22 Jan 2024 | CNY | 5.81 | 5.92 | 5.37 | 5.44 | 5.44 | -0.37 (-6.37%) | 14,297,250 |
| 19 Jan 2024 | CNY | 5.94 | 5.98 | 5.79 | 5.81 | 5.81 | -0.14 (-2.35%) | 11,906,370 |
| 18 Jan 2024 | CNY | 5.98 | 6.16 | 5.74 | 5.95 | 5.95 | -0.13 (-2.14%) | 24,114,650 |
| 17 Jan 2024 | CNY | 6.3 | 6.34 | 6.08 | 6.08 | 6.08 | -0.2 (-3.18%) | 30,040,900 |
| 16 Jan 2024 | CNY | 6.18 | 6.33 | 6.11 | 6.28 | 6.28 | +0.05 (+0.80%) | 13,831,300 |
| 15 Jan 2024 | CNY | 6.19 | 6.25 | 6.07 | 6.23 | 6.23 | +0.06 (+0.97%) | 9,623,400 |
| 12 Jan 2024 | CNY | 6.22 | 6.26 | 6.15 | 6.17 | 6.17 | -0.07 (-1.12%) | 6,969,590 |
| 11 Jan 2024 | CNY | 6.08 | 6.24 | 6.01 | 6.24 | 6.24 | +0.18 (+2.97%) | 9,059,450 |
| 10 Jan 2024 | CNY | 6.08 | 6.15 | 5.98 | 6.06 | 6.06 | -0.05 (-0.82%) | 6,015,600 |
