| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2024 | CNY | 7.69 | 7.69 | 7.56 | 7.61 | 7.61 | -0.12 (-1.55%) | 33,404,198 |
| 1 Mar 2024 | CNY | 7.7 | 7.84 | 7.63 | 7.73 | 7.73 | -0.03 (-0.39%) | 56,674,495 |
| 29 Feb 2024 | CNY | 7.65 | 7.77 | 7.58 | 7.76 | 7.76 | +0.11 (+1.44%) | 78,255,208 |
| 28 Feb 2024 | CNY | 7.88 | 8.16 | 7.63 | 7.65 | 7.65 | -0.12 (-1.54%) | 131,807,393 |
| 27 Feb 2024 | CNY | 7.36 | 7.85 | 7.34 | 7.77 | 7.77 | +0.37 (+5%) | 71,626,002 |
| 26 Feb 2024 | CNY | 7.41 | 7.48 | 7.37 | 7.4 | 7.4 | -0.05 (-0.67%) | 31,532,938 |
| 23 Feb 2024 | CNY | 7.43 | 7.49 | 7.35 | 7.45 | 7.45 | +0.04 (+0.54%) | 36,413,161 |
| 22 Feb 2024 | CNY | 7.28 | 7.45 | 7.26 | 7.41 | 7.41 | +0.07 (+0.95%) | 31,617,877 |
| 21 Feb 2024 | CNY | 7.19 | 7.56 | 7.17 | 7.34 | 7.34 | +0.06 (+0.82%) | 50,654,429 |
| 20 Feb 2024 | CNY | 7.16 | 7.35 | 7.09 | 7.28 | 7.28 | +0.1 (+1.39%) | 35,791,214 |
| 19 Feb 2024 | CNY | 7.3 | 7.3 | 7.1 | 7.18 | 7.18 | -0.11 (-1.51%) | 37,315,451 |
| 8 Feb 2024 | CNY | 7.37 | 7.6 | 7.23 | 7.29 | 7.29 | +0.01 (+0.14%) | 48,591,837 |
| 7 Feb 2024 | CNY | 7.11 | 7.29 | 7.08 | 7.28 | 7.28 | +0.17 (+2.39%) | 48,408,366 |
| 6 Feb 2024 | CNY | 6.51 | 7.17 | 6.45 | 7.11 | 7.11 | +0.5 (+7.56%) | 46,036,611 |
| 5 Feb 2024 | CNY | 6.87 | 6.94 | 6.53 | 6.61 | 6.61 | -0.35 (-5.03%) | 40,175,328 |
| 2 Feb 2024 | CNY | 7.21 | 7.27 | 6.69 | 6.96 | 6.96 | -0.24 (-3.33%) | 52,826,780 |
| 1 Feb 2024 | CNY | 7.34 | 7.48 | 7.14 | 7.2 | 7.2 | -0.24 (-3.23%) | 41,309,463 |
| 31 Jan 2024 | CNY | 7.39 | 7.57 | 7.36 | 7.44 | 7.44 | +0.05 (+0.68%) | 39,700,066 |
| 30 Jan 2024 | CNY | 7.4 | 7.61 | 7.37 | 7.39 | 7.39 | -0.09 (-1.20%) | 37,379,116 |
| 29 Jan 2024 | CNY | 7.86 | 7.86 | 7.47 | 7.48 | 7.48 | -0.39 (-4.96%) | 52,002,703 |
| 26 Jan 2024 | CNY | 7.86 | 7.98 | 7.78 | 7.87 | 7.87 | +0.01 (+0.13%) | 60,598,124 |
| 25 Jan 2024 | CNY | 7.81 | 7.93 | 7.74 | 7.86 | 7.86 | -0.09 (-1.13%) | 78,271,974 |
| 24 Jan 2024 | CNY | 7.6 | 8.19 | 7.5 | 7.95 | 7.95 | +0.3 (+3.92%) | 105,829,336 |
| 23 Jan 2024 | CNY | 7.37 | 7.72 | 7.32 | 7.65 | 7.65 | +0.2 (+2.68%) | 68,464,509 |
| 22 Jan 2024 | CNY | 7.36 | 7.74 | 7.35 | 7.45 | 7.45 | -0.02 (-0.27%) | 61,321,397 |
| 19 Jan 2024 | CNY | 7.33 | 7.65 | 7.29 | 7.47 | 7.47 | +0.1 (+1.36%) | 56,154,418 |
| 18 Jan 2024 | CNY | 7.13 | 7.38 | 7.05 | 7.37 | 7.37 | +0.19 (+2.65%) | 34,713,074 |
| 17 Jan 2024 | CNY | 7.33 | 7.35 | 7.18 | 7.18 | 7.18 | -0.18 (-2.45%) | 16,354,137 |
| 16 Jan 2024 | CNY | 7.25 | 7.36 | 7.19 | 7.36 | 7.36 | +0.18 (+2.51%) | 20,936,045 |
| 15 Jan 2024 | CNY | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 13,169,510 |
