| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2024 | CNY | 6.33 | 6.54 | 6.32 | 6.42 | 6.42 | +0.03 (+0.47%) | 45,091,994 |
| 18 Mar 2024 | CNY | 6.34 | 6.52 | 6.31 | 6.39 | 6.39 | +0.05 (+0.79%) | 59,562,038 |
| 15 Mar 2024 | CNY | 5.98 | 6.36 | 5.98 | 6.34 | 6.34 | +0.31 (+5.14%) | 65,122,452 |
| 14 Mar 2024 | CNY | 6.05 | 6.22 | 5.98 | 6.03 | 6.03 | +0.11 (+1.86%) | 44,776,328 |
| 13 Mar 2024 | CNY | 5.88 | 5.98 | 5.86 | 5.92 | 5.92 | -0.02 (-0.34%) | 22,111,749 |
| 12 Mar 2024 | CNY | 6.04 | 6.06 | 5.91 | 5.94 | 5.94 | -0.12 (-1.98%) | 27,378,199 |
| 11 Mar 2024 | CNY | 6.15 | 6.19 | 5.99 | 6.06 | 6.06 | -0.01 (-0.16%) | 37,024,335 |
| 8 Mar 2024 | CNY | 6.04 | 6.07 | 5.92 | 6.07 | 6.07 | +0.07 (+1.17%) | 37,881,335 |
| 7 Mar 2024 | CNY | 5.92 | 6.17 | 5.88 | 6 | 6 | +0.17 (+2.92%) | 55,758,469 |
| 6 Mar 2024 | CNY | 5.63 | 5.89 | 5.62 | 5.83 | 5.83 | +0.17 (+3.00%) | 34,767,269 |
| 5 Mar 2024 | CNY | 5.74 | 5.83 | 5.63 | 5.66 | 5.66 | -0.02 (-0.35%) | 30,556,857 |
| 4 Mar 2024 | CNY | 5.66 | 5.72 | 5.61 | 5.68 | 5.68 | +0.06 (+1.07%) | 23,539,500 |
| 1 Mar 2024 | CNY | 5.55 | 5.62 | 5.5 | 5.62 | 5.62 | +0.08 (+1.44%) | 20,218,504 |
| 29 Feb 2024 | CNY | 5.41 | 5.54 | 5.38 | 5.54 | 5.54 | +0.12 (+2.21%) | 17,774,445 |
| 28 Feb 2024 | CNY | 5.62 | 5.74 | 5.41 | 5.42 | 5.42 | -0.21 (-3.73%) | 27,930,356 |
| 27 Feb 2024 | CNY | 5.52 | 5.63 | 5.51 | 5.63 | 5.63 | +0.09 (+1.62%) | 15,615,203 |
| 26 Feb 2024 | CNY | 5.64 | 5.69 | 5.51 | 5.54 | 5.54 | -0.07 (-1.25%) | 18,093,380 |
| 23 Feb 2024 | CNY | 5.49 | 5.61 | 5.47 | 5.61 | 5.61 | +0.12 (+2.19%) | 19,509,698 |
| 22 Feb 2024 | CNY | 5.45 | 5.54 | 5.39 | 5.49 | 5.49 | +0.04 (+0.73%) | 16,471,139 |
| 21 Feb 2024 | CNY | 5.42 | 5.61 | 5.36 | 5.45 | 5.45 | +0.03 (+0.55%) | 22,328,314 |
| 20 Feb 2024 | CNY | 5.36 | 5.45 | 5.29 | 5.42 | 5.42 | +0.01 (+0.18%) | 17,994,687 |
| 19 Feb 2024 | CNY | 5.46 | 5.5 | 5.3 | 5.41 | 5.41 | -0.03 (-0.55%) | 31,048,740 |
| 8 Feb 2024 | CNY | 5.13 | 5.48 | 5.1 | 5.44 | 5.44 | +0.34 (+6.67%) | 36,783,715 |
| 7 Feb 2024 | CNY | 4.9 | 5.12 | 4.82 | 5.1 | 5.1 | +0.19 (+3.87%) | 33,544,724 |
| 6 Feb 2024 | CNY | 4.5 | 4.99 | 4.37 | 4.91 | 4.91 | +0.31 (+6.74%) | 33,294,903 |
| 5 Feb 2024 | CNY | 5 | 5.01 | 4.55 | 4.6 | 4.6 | -0.45 (-8.91%) | 37,028,208 |
| 2 Feb 2024 | CNY | 5.22 | 5.32 | 4.86 | 5.05 | 5.05 | -0.18 (-3.44%) | 25,132,541 |
| 1 Feb 2024 | CNY | 5.3 | 5.38 | 5.16 | 5.23 | 5.23 | -0.11 (-2.06%) | 18,423,710 |
| 31 Jan 2024 | CNY | 5.51 | 5.56 | 5.3 | 5.34 | 5.34 | -0.21 (-3.78%) | 16,268,268 |
| 30 Jan 2024 | CNY | 5.65 | 5.7 | 5.53 | 5.55 | 5.55 | -0.13 (-2.29%) | 13,779,070 |
