| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.12 | 6.21 | 6.07 | 6.09 | 6.09 | -0.03 (-0.49%) | 40,336,530 |
| 27 Feb 2024 | CNY | 5.99 | 6.12 | 5.97 | 6.12 | 6.12 | +0.11 (+1.83%) | 30,270,800 |
| 26 Feb 2024 | CNY | 6.14 | 6.14 | 5.99 | 6.01 | 6.01 | -0.14 (-2.28%) | 43,627,140 |
| 23 Feb 2024 | CNY | 6.1 | 6.18 | 6.07 | 6.15 | 6.15 | +0.04 (+0.65%) | 37,848,810 |
| 22 Feb 2024 | CNY | 6.09 | 6.14 | 6.02 | 6.11 | 6.11 | +0.01 (+0.16%) | 34,867,790 |
| 21 Feb 2024 | CNY | 6.05 | 6.22 | 6.02 | 6.1 | 6.1 | +0.03 (+0.49%) | 45,721,740 |
| 20 Feb 2024 | CNY | 6.02 | 6.11 | 6.01 | 6.07 | 6.07 | +0.04 (+0.66%) | 32,878,310 |
| 19 Feb 2024 | CNY | 6.21 | 6.21 | 5.99 | 6.03 | 6.03 | -0.01 (-0.17%) | 48,374,510 |
| 8 Feb 2024 | CNY | 6.13 | 6.3 | 6.02 | 6.04 | 6.04 | -0.06 (-0.98%) | 69,088,880 |
| 7 Feb 2024 | CNY | 5.75 | 6.1 | 5.7 | 6.1 | 6.1 | +0.36 (+6.27%) | 75,655,290 |
| 6 Feb 2024 | CNY | 5.52 | 5.75 | 5.47 | 5.74 | 5.74 | +0.21 (+3.80%) | 53,323,420 |
| 5 Feb 2024 | CNY | 5.6 | 5.7 | 5.39 | 5.53 | 5.53 | -0.15 (-2.64%) | 58,138,390 |
| 2 Feb 2024 | CNY | 5.77 | 5.89 | 5.55 | 5.68 | 5.68 | -0.1 (-1.73%) | 48,269,100 |
| 1 Feb 2024 | CNY | 5.88 | 5.93 | 5.75 | 5.78 | 5.78 | -0.16 (-2.69%) | 44,304,140 |
| 31 Jan 2024 | CNY | 5.95 | 6.03 | 5.86 | 5.94 | 5.94 | -0.06 (-1%) | 43,479,060 |
| 30 Jan 2024 | CNY | 6.06 | 6.17 | 5.97 | 6 | 6 | -0.11 (-1.80%) | 37,462,200 |
| 29 Jan 2024 | CNY | 6.1 | 6.24 | 6.07 | 6.11 | 6.11 | +0.01 (+0.16%) | 50,415,180 |
| 26 Jan 2024 | CNY | 6.04 | 6.13 | 6.02 | 6.1 | 6.1 | +0.06 (+0.99%) | 44,938,110 |
| 25 Jan 2024 | CNY | 5.72 | 6.05 | 5.71 | 6.04 | 6.04 | +0.34 (+5.96%) | 59,056,450 |
| 24 Jan 2024 | CNY | 5.51 | 5.7 | 5.48 | 5.7 | 5.7 | +0.23 (+4.20%) | 34,498,400 |
| 23 Jan 2024 | CNY | 5.48 | 5.51 | 5.34 | 5.47 | 5.47 | +0.02 (+0.37%) | 32,906,590 |
| 22 Jan 2024 | CNY | 5.69 | 5.71 | 5.43 | 5.45 | 5.45 | -0.26 (-4.55%) | 32,701,400 |
| 19 Jan 2024 | CNY | 5.8 | 5.82 | 5.67 | 5.71 | 5.71 | -0.09 (-1.55%) | 21,833,730 |
| 18 Jan 2024 | CNY | 5.87 | 5.87 | 5.68 | 5.8 | 5.8 | -0.07 (-1.19%) | 39,751,530 |
| 17 Jan 2024 | CNY | 5.96 | 5.97 | 5.87 | 5.87 | 5.87 | -0.08 (-1.34%) | 16,674,400 |
| 16 Jan 2024 | CNY | 5.96 | 5.97 | 5.86 | 5.95 | 5.95 | -0.01 (-0.17%) | 26,352,490 |
| 15 Jan 2024 | CNY | 6 | 6.02 | 5.92 | 5.96 | 5.96 | +0.02 (+0.34%) | 16,116,120 |
| 12 Jan 2024 | CNY | 5.89 | 6.03 | 5.88 | 5.94 | 5.94 | +0.04 (+0.68%) | 25,702,850 |
| 11 Jan 2024 | CNY | 5.94 | 6.02 | 5.88 | 5.9 | 5.9 | -0.05 (-0.84%) | 38,513,340 |
| 10 Jan 2024 | CNY | 6.04 | 6.04 | 5.93 | 5.95 | 5.95 | -0.08 (-1.33%) | 23,674,370 |
