| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 6.11 | 6.19 | 6.07 | 6.16 | 6.16 | +0.06 (+0.98%) | 25,178,914 |
| 26 Feb 2024 | CNY | 6.07 | 6.31 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 36,172,400 |
| 23 Feb 2024 | CNY | 6.06 | 6.12 | 5.98 | 6.1 | 6.1 | +0.1 (+1.67%) | 37,157,040 |
| 22 Feb 2024 | CNY | 5.95 | 6.01 | 5.91 | 6 | 6 | +0.06 (+1.01%) | 20,453,004 |
| 21 Feb 2024 | CNY | 5.99 | 6.05 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 29,260,918 |
| 20 Feb 2024 | CNY | 6.01 | 6.09 | 5.92 | 5.99 | 5.99 | -0.01 (-0.17%) | 20,569,520 |
| 19 Feb 2024 | CNY | 6.15 | 6.15 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 34,426,913 |
| 8 Feb 2024 | CNY | 6 | 6.28 | 5.99 | 6.02 | 6.02 | +0.06 (+1.01%) | 58,394,817 |
| 7 Feb 2024 | CNY | 5.49 | 5.97 | 5.48 | 5.96 | 5.96 | +0.48 (+8.76%) | 56,106,781 |
| 6 Feb 2024 | CNY | 5.13 | 5.55 | 5.06 | 5.48 | 5.48 | +0.34 (+6.61%) | 36,179,924 |
| 5 Feb 2024 | CNY | 5.33 | 5.35 | 4.9 | 5.14 | 5.14 | -0.2 (-3.75%) | 44,523,229 |
| 2 Feb 2024 | CNY | 5.46 | 5.53 | 5.2 | 5.34 | 5.34 | -0.14 (-2.55%) | 40,815,207 |
| 1 Feb 2024 | CNY | 5.56 | 5.68 | 5.43 | 5.48 | 5.48 | -0.12 (-2.14%) | 24,663,717 |
| 31 Jan 2024 | CNY | 5.67 | 5.74 | 5.56 | 5.6 | 5.6 | -0.06 (-1.06%) | 20,966,135 |
| 30 Jan 2024 | CNY | 5.83 | 5.87 | 5.64 | 5.66 | 5.66 | -0.25 (-4.23%) | 27,730,609 |
| 29 Jan 2024 | CNY | 5.86 | 6.05 | 5.82 | 5.91 | 5.91 | +0.07 (+1.20%) | 31,330,314 |
| 26 Jan 2024 | CNY | 5.85 | 5.89 | 5.79 | 5.84 | 5.84 | +0.03 (+0.52%) | 20,618,048 |
| 25 Jan 2024 | CNY | 5.55 | 5.83 | 5.52 | 5.81 | 5.81 | +0.31 (+5.64%) | 34,022,633 |
| 24 Jan 2024 | CNY | 5.39 | 5.52 | 5.3 | 5.5 | 5.5 | +0.11 (+2.04%) | 19,773,003 |
| 23 Jan 2024 | CNY | 5.36 | 5.43 | 5.25 | 5.39 | 5.39 | +0.03 (+0.56%) | 17,932,925 |
| 22 Jan 2024 | CNY | 5.67 | 5.67 | 5.33 | 5.36 | 5.36 | -0.35 (-6.13%) | 28,225,227 |
| 19 Jan 2024 | CNY | 5.66 | 5.77 | 5.58 | 5.71 | 5.71 | +0.01 (+0.18%) | 24,222,162 |
| 18 Jan 2024 | CNY | 5.85 | 5.86 | 5.55 | 5.7 | 5.7 | -0.16 (-2.73%) | 37,799,610 |
| 17 Jan 2024 | CNY | 6 | 6 | 5.84 | 5.86 | 5.86 | -0.15 (-2.50%) | 20,348,469 |
| 16 Jan 2024 | CNY | 6.08 | 6.12 | 5.95 | 6.01 | 6.01 | -0.09 (-1.48%) | 21,046,032 |
| 15 Jan 2024 | CNY | 6 | 6.12 | 5.98 | 6.1 | 6.1 | +0.07 (+1.16%) | 17,201,989 |
| 12 Jan 2024 | CNY | 5.96 | 6.07 | 5.95 | 6.03 | 6.03 | +0.07 (+1.17%) | 16,304,861 |
| 11 Jan 2024 | CNY | 6.01 | 6.01 | 5.92 | 5.96 | 5.96 | -0.04 (-0.67%) | 20,992,101 |
| 10 Jan 2024 | CNY | 6.13 | 6.13 | 5.97 | 6 | 6 | -0.1 (-1.64%) | 18,224,936 |
| 9 Jan 2024 | CNY | 6.06 | 6.16 | 6 | 6.1 | 6.1 | +0.02 (+0.33%) | 14,044,556 |
