| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.57 | 6.63 | 6.5 | 6.5 | 6.5 | -0.07 (-1.07%) | 23,162,360 |
| 27 Feb 2024 | CNY | 6.49 | 6.57 | 6.47 | 6.57 | 6.57 | +0.07 (+1.08%) | 16,610,970 |
| 26 Feb 2024 | CNY | 6.57 | 6.59 | 6.48 | 6.5 | 6.5 | -0.08 (-1.22%) | 20,152,120 |
| 23 Feb 2024 | CNY | 6.61 | 6.62 | 6.5 | 6.58 | 6.58 | -0.03 (-0.45%) | 22,841,090 |
| 22 Feb 2024 | CNY | 6.63 | 6.64 | 6.53 | 6.61 | 6.61 | -0.01 (-0.15%) | 18,720,540 |
| 21 Feb 2024 | CNY | 6.56 | 6.77 | 6.53 | 6.62 | 6.62 | +0.03 (+0.46%) | 27,018,520 |
| 20 Feb 2024 | CNY | 6.55 | 6.62 | 6.46 | 6.59 | 6.59 | -0.01 (-0.15%) | 18,895,350 |
| 19 Feb 2024 | CNY | 6.92 | 6.92 | 6.5 | 6.6 | 6.6 | -0.23 (-3.37%) | 42,936,080 |
| 8 Feb 2024 | CNY | 6.82 | 7.18 | 6.81 | 6.83 | 6.83 | +0.02 (+0.29%) | 45,726,860 |
| 7 Feb 2024 | CNY | 6.54 | 6.81 | 6.46 | 6.81 | 6.81 | +0.28 (+4.29%) | 49,043,620 |
| 6 Feb 2024 | CNY | 6.1 | 6.54 | 6.07 | 6.53 | 6.53 | +0.37 (+6.01%) | 31,411,470 |
| 5 Feb 2024 | CNY | 6.06 | 6.2 | 5.84 | 6.16 | 6.16 | +0.1 (+1.65%) | 26,607,320 |
| 2 Feb 2024 | CNY | 6.19 | 6.28 | 5.97 | 6.06 | 6.06 | -0.12 (-1.94%) | 19,126,830 |
| 1 Feb 2024 | CNY | 6.21 | 6.3 | 6.15 | 6.18 | 6.18 | -0.05 (-0.80%) | 15,975,570 |
| 31 Jan 2024 | CNY | 6.31 | 6.37 | 6.18 | 6.23 | 6.23 | -0.09 (-1.42%) | 14,857,830 |
| 30 Jan 2024 | CNY | 6.39 | 6.46 | 6.3 | 6.32 | 6.32 | -0.09 (-1.40%) | 14,783,650 |
| 29 Jan 2024 | CNY | 6.45 | 6.46 | 6.38 | 6.41 | 6.41 | -0.04 (-0.62%) | 14,841,820 |
| 26 Jan 2024 | CNY | 6.42 | 6.49 | 6.38 | 6.45 | 6.45 | +0.03 (+0.47%) | 17,122,750 |
| 25 Jan 2024 | CNY | 6.25 | 6.44 | 6.22 | 6.42 | 6.42 | +0.18 (+2.88%) | 20,428,680 |
| 24 Jan 2024 | CNY | 6.04 | 6.24 | 6 | 6.24 | 6.24 | +0.21 (+3.48%) | 17,643,230 |
| 23 Jan 2024 | CNY | 6 | 6.06 | 5.86 | 6.03 | 6.03 | +0.03 (+0.50%) | 12,287,150 |
| 22 Jan 2024 | CNY | 6.25 | 6.27 | 5.97 | 6 | 6 | -0.24 (-3.85%) | 14,348,740 |
| 19 Jan 2024 | CNY | 6.17 | 6.3 | 6.13 | 6.24 | 6.24 | +0.05 (+0.81%) | 10,621,800 |
| 18 Jan 2024 | CNY | 6.22 | 6.23 | 6.02 | 6.19 | 6.19 | -0.03 (-0.48%) | 15,233,040 |
| 17 Jan 2024 | CNY | 6.35 | 6.37 | 6.21 | 6.22 | 6.22 | -0.12 (-1.89%) | 14,999,170 |
| 16 Jan 2024 | CNY | 6.28 | 6.35 | 6.28 | 6.34 | 6.34 | +0.05 (+0.79%) | 11,031,160 |
| 15 Jan 2024 | CNY | 6.23 | 6.33 | 6.22 | 6.29 | 6.29 | +0.06 (+0.96%) | 9,968,800 |
| 12 Jan 2024 | CNY | 6.23 | 6.28 | 6.2 | 6.23 | 6.23 | 0.0 (0.0%) | 7,621,920 |
| 11 Jan 2024 | CNY | 6.18 | 6.27 | 6.18 | 6.23 | 6.23 | +0.04 (+0.65%) | 9,772,550 |
| 10 Jan 2024 | CNY | 6.15 | 6.22 | 6.1 | 6.19 | 6.19 | +0.03 (+0.49%) | 9,047,350 |
