| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.71 | 6.77 | 6.15 | 6.17 | 6.17 | -0.56 (-8.32%) | 35,489,770 |
| 27 Feb 2024 | CNY | 6.44 | 6.75 | 6.4 | 6.73 | 6.73 | +0.27 (+4.18%) | 25,161,730 |
| 26 Feb 2024 | CNY | 6.36 | 6.58 | 6.36 | 6.46 | 6.46 | +0.13 (+2.05%) | 21,707,430 |
| 23 Feb 2024 | CNY | 6.22 | 6.36 | 6.13 | 6.33 | 6.33 | +0.15 (+2.43%) | 21,584,350 |
| 22 Feb 2024 | CNY | 6.06 | 6.24 | 6.02 | 6.18 | 6.18 | +0.07 (+1.15%) | 18,243,250 |
| 21 Feb 2024 | CNY | 5.91 | 6.29 | 5.86 | 6.11 | 6.11 | +0.15 (+2.52%) | 23,254,990 |
| 20 Feb 2024 | CNY | 5.95 | 5.98 | 5.81 | 5.96 | 5.96 | +0.01 (+0.17%) | 13,408,020 |
| 19 Feb 2024 | CNY | 5.74 | 6.03 | 5.73 | 5.95 | 5.95 | +0.22 (+3.84%) | 25,524,850 |
| 8 Feb 2024 | CNY | 5.26 | 5.76 | 5.25 | 5.73 | 5.73 | +0.47 (+8.94%) | 29,310,390 |
| 7 Feb 2024 | CNY | 5.4 | 5.57 | 5.19 | 5.26 | 5.26 | -0.1 (-1.87%) | 29,131,640 |
| 6 Feb 2024 | CNY | 5.1 | 5.52 | 4.9 | 5.36 | 5.36 | +0.18 (+3.47%) | 25,447,190 |
| 5 Feb 2024 | CNY | 5.74 | 5.74 | 5.18 | 5.18 | 5.18 | -0.58 (-10.07%) | 23,007,180 |
| 2 Feb 2024 | CNY | 6.02 | 6.16 | 5.56 | 5.76 | 5.76 | -0.24 (-4%) | 18,820,180 |
| 1 Feb 2024 | CNY | 6.09 | 6.19 | 5.91 | 6 | 6 | -0.11 (-1.80%) | 14,897,150 |
| 31 Jan 2024 | CNY | 6.49 | 6.58 | 6.1 | 6.11 | 6.11 | -0.42 (-6.43%) | 19,191,100 |
| 30 Jan 2024 | CNY | 6.67 | 6.77 | 6.51 | 6.53 | 6.53 | -0.15 (-2.25%) | 10,602,900 |
| 29 Jan 2024 | CNY | 6.81 | 6.92 | 6.66 | 6.68 | 6.68 | -0.16 (-2.34%) | 13,207,900 |
| 26 Jan 2024 | CNY | 6.84 | 6.95 | 6.74 | 6.84 | 6.84 | +0.04 (+0.59%) | 14,821,350 |
| 25 Jan 2024 | CNY | 6.52 | 6.82 | 6.45 | 6.8 | 6.8 | +0.27 (+4.13%) | 19,520,200 |
| 24 Jan 2024 | CNY | 6.5 | 6.57 | 6.29 | 6.53 | 6.53 | +0.15 (+2.35%) | 17,948,370 |
| 23 Jan 2024 | CNY | 6.35 | 6.45 | 6.26 | 6.38 | 6.38 | -0.05 (-0.78%) | 13,685,830 |
| 22 Jan 2024 | CNY | 6.67 | 6.86 | 6.3 | 6.43 | 6.43 | -0.28 (-4.17%) | 20,184,560 |
| 19 Jan 2024 | CNY | 6.83 | 6.86 | 6.7 | 6.71 | 6.71 | -0.06 (-0.89%) | 9,487,100 |
| 18 Jan 2024 | CNY | 6.85 | 6.88 | 6.58 | 6.77 | 6.77 | -0.09 (-1.31%) | 16,594,910 |
| 17 Jan 2024 | CNY | 7.07 | 7.09 | 6.86 | 6.86 | 6.86 | -0.21 (-2.97%) | 10,715,200 |
| 16 Jan 2024 | CNY | 7.11 | 7.15 | 6.96 | 7.07 | 7.07 | -0.03 (-0.42%) | 15,432,110 |
| 15 Jan 2024 | CNY | 7.18 | 7.21 | 7.09 | 7.1 | 7.1 | -0.08 (-1.11%) | 12,176,360 |
| 12 Jan 2024 | CNY | 7.23 | 7.3 | 7.16 | 7.18 | 7.18 | -0.08 (-1.10%) | 10,693,220 |
| 11 Jan 2024 | CNY | 7.11 | 7.28 | 7.1 | 7.26 | 7.26 | +0.12 (+1.68%) | 12,655,320 |
| 10 Jan 2024 | CNY | 7.27 | 7.28 | 7.14 | 7.14 | 7.14 | -0.12 (-1.65%) | 13,725,390 |
