| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 5.98 | 6.11 | 5.84 | 5.95 | 5.95 | -0.09 (-1.49%) | 26,659,174 |
| 25 Mar 2024 | CNY | 6.19 | 6.46 | 6.03 | 6.04 | 6.04 | -0.14 (-2.27%) | 38,934,970 |
| 22 Mar 2024 | CNY | 6.13 | 6.24 | 5.99 | 6.18 | 6.18 | +0.02 (+0.32%) | 22,625,623 |
| 21 Mar 2024 | CNY | 6.12 | 6.23 | 6.09 | 6.16 | 6.16 | +0.05 (+0.82%) | 20,033,442 |
| 20 Mar 2024 | CNY | 6.05 | 6.11 | 6.01 | 6.11 | 6.11 | +0.08 (+1.33%) | 19,089,333 |
| 19 Mar 2024 | CNY | 6 | 6.08 | 5.98 | 6.03 | 6.03 | -0.01 (-0.17%) | 17,410,104 |
| 18 Mar 2024 | CNY | 5.93 | 6.06 | 5.89 | 6.04 | 6.04 | +0.08 (+1.34%) | 22,790,058 |
| 15 Mar 2024 | CNY | 5.84 | 6.03 | 5.76 | 5.96 | 5.96 | +0.09 (+1.53%) | 20,524,755 |
| 14 Mar 2024 | CNY | 6 | 6.03 | 5.77 | 5.87 | 5.87 | -0.08 (-1.34%) | 19,892,715 |
| 13 Mar 2024 | CNY | 5.89 | 6.02 | 5.88 | 5.95 | 5.95 | +0.08 (+1.36%) | 23,057,531 |
| 12 Mar 2024 | CNY | 5.84 | 5.91 | 5.81 | 5.87 | 5.87 | +0.05 (+0.86%) | 17,654,396 |
| 11 Mar 2024 | CNY | 5.78 | 5.83 | 5.73 | 5.82 | 5.82 | +0.06 (+1.04%) | 13,254,831 |
| 8 Mar 2024 | CNY | 5.7 | 5.8 | 5.63 | 5.76 | 5.76 | +0.08 (+1.41%) | 13,220,017 |
| 7 Mar 2024 | CNY | 5.86 | 5.87 | 5.67 | 5.68 | 5.68 | -0.16 (-2.74%) | 17,646,271 |
| 6 Mar 2024 | CNY | 5.79 | 5.9 | 5.75 | 5.84 | 5.84 | +0.03 (+0.52%) | 19,319,353 |
| 5 Mar 2024 | CNY | 5.87 | 5.92 | 5.76 | 5.81 | 5.81 | -0.08 (-1.36%) | 21,460,315 |
| 4 Mar 2024 | CNY | 5.94 | 5.97 | 5.76 | 5.89 | 5.89 | -0.02 (-0.34%) | 25,019,914 |
| 1 Mar 2024 | CNY | 5.86 | 5.98 | 5.79 | 5.91 | 5.91 | +0.04 (+0.68%) | 34,805,713 |
| 29 Feb 2024 | CNY | 5.52 | 5.95 | 5.46 | 5.87 | 5.87 | +0.3 (+5.39%) | 39,199,484 |
| 28 Feb 2024 | CNY | 5.91 | 6.09 | 5.52 | 5.57 | 5.57 | -0.45 (-7.48%) | 48,057,236 |
| 27 Feb 2024 | CNY | 5.58 | 6.15 | 5.56 | 6.02 | 6.02 | +0.4 (+7.12%) | 43,798,419 |
| 26 Feb 2024 | CNY | 5.61 | 5.73 | 5.5 | 5.62 | 5.62 | +0.04 (+0.72%) | 24,176,246 |
| 23 Feb 2024 | CNY | 5.41 | 5.59 | 5.37 | 5.58 | 5.58 | +0.16 (+2.95%) | 25,965,500 |
| 22 Feb 2024 | CNY | 5.32 | 5.44 | 5.28 | 5.42 | 5.42 | +0.16 (+3.04%) | 25,265,971 |
| 21 Feb 2024 | CNY | 5.11 | 5.45 | 5.11 | 5.26 | 5.26 | +0.09 (+1.74%) | 29,254,693 |
| 20 Feb 2024 | CNY | 5.18 | 5.23 | 5.03 | 5.17 | 5.17 | -0.07 (-1.34%) | 29,280,800 |
| 19 Feb 2024 | CNY | 5.31 | 5.47 | 5.11 | 5.24 | 5.24 | +0.2 (+3.97%) | 44,334,239 |
| 8 Feb 2024 | CNY | 4.62 | 5.04 | 4.62 | 5.04 | 5.04 | +0.46 (+10.04%) | 11,668,902 |
| 7 Feb 2024 | CNY | 4.39 | 4.62 | 4.29 | 4.58 | 4.58 | +0.17 (+3.85%) | 28,615,428 |
| 6 Feb 2024 | CNY | 4.05 | 4.5 | 3.95 | 4.41 | 4.41 | +0.16 (+3.76%) | 31,236,863 |
