| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.56 | 7.82 | 7.55 | 7.78 | 7.78 | +0.19 (+2.50%) | 212,595,840 |
| 19 Feb 2024 | CNY | 7.42 | 7.59 | 7.33 | 7.59 | 7.59 | +0.16 (+2.15%) | 236,249,357 |
| 8 Feb 2024 | CNY | 7.52 | 7.53 | 7.32 | 7.43 | 7.43 | -0.1 (-1.33%) | 214,913,218 |
| 7 Feb 2024 | CNY | 7.51 | 7.56 | 7.32 | 7.53 | 7.53 | +0.04 (+0.53%) | 303,806,121 |
| 6 Feb 2024 | CNY | 7.49 | 7.62 | 7.47 | 7.49 | 7.49 | -0.04 (-0.53%) | 328,537,294 |
| 5 Feb 2024 | CNY | 7.46 | 7.56 | 7.43 | 7.53 | 7.53 | +0.07 (+0.94%) | 280,836,075 |
| 2 Feb 2024 | CNY | 7.45 | 7.48 | 7.39 | 7.46 | 7.46 | 0.0 (0.0%) | 200,165,823 |
| 1 Feb 2024 | CNY | 7.44 | 7.49 | 7.4 | 7.46 | 7.46 | -0.01 (-0.13%) | 174,605,096 |
| 31 Jan 2024 | CNY | 7.37 | 7.49 | 7.36 | 7.47 | 7.47 | +0.09 (+1.22%) | 152,712,104 |
| 30 Jan 2024 | CNY | 7.43 | 7.48 | 7.38 | 7.38 | 7.38 | -0.09 (-1.20%) | 127,144,568 |
| 29 Jan 2024 | CNY | 7.46 | 7.56 | 7.41 | 7.47 | 7.47 | 0.0 (0.0%) | 157,221,347 |
| 26 Jan 2024 | CNY | 7.42 | 7.48 | 7.4 | 7.47 | 7.47 | +0.04 (+0.54%) | 127,812,405 |
| 25 Jan 2024 | CNY | 7.38 | 7.45 | 7.36 | 7.43 | 7.43 | +0.04 (+0.54%) | 111,608,284 |
| 24 Jan 2024 | CNY | 7.26 | 7.4 | 7.25 | 7.39 | 7.39 | +0.13 (+1.79%) | 100,016,996 |
| 23 Jan 2024 | CNY | 7.13 | 7.29 | 7.11 | 7.26 | 7.26 | +0.13 (+1.82%) | 74,471,163 |
| 22 Jan 2024 | CNY | 7.29 | 7.32 | 7.11 | 7.13 | 7.13 | -0.18 (-2.46%) | 81,270,086 |
| 19 Jan 2024 | CNY | 7.31 | 7.36 | 7.28 | 7.31 | 7.31 | -0.03 (-0.41%) | 60,192,257 |
| 18 Jan 2024 | CNY | 7.36 | 7.37 | 7.18 | 7.34 | 7.34 | -0.03 (-0.41%) | 112,741,847 |
| 17 Jan 2024 | CNY | 7.37 | 7.44 | 7.36 | 7.37 | 7.37 | -0.02 (-0.27%) | 107,066,876 |
| 16 Jan 2024 | CNY | 7.39 | 7.4 | 7.34 | 7.39 | 7.39 | +0.01 (+0.14%) | 55,425,954 |
| 15 Jan 2024 | CNY | 7.35 | 7.42 | 7.33 | 7.38 | 7.38 | +0.02 (+0.27%) | 73,007,551 |
| 12 Jan 2024 | CNY | 7.3 | 7.39 | 7.29 | 7.36 | 7.36 | +0.06 (+0.82%) | 58,532,514 |
| 11 Jan 2024 | CNY | 7.37 | 7.38 | 7.28 | 7.3 | 7.3 | -0.07 (-0.95%) | 89,759,284 |
| 10 Jan 2024 | CNY | 7.4 | 7.43 | 7.32 | 7.37 | 7.37 | -0.04 (-0.54%) | 93,233,416 |
| 9 Jan 2024 | CNY | 7.37 | 7.41 | 7.31 | 7.41 | 7.41 | +0.02 (+0.27%) | 128,426,983 |
| 8 Jan 2024 | CNY | 7.37 | 7.41 | 7.34 | 7.39 | 7.39 | +0.02 (+0.27%) | 111,208,909 |
| 5 Jan 2024 | CNY | 7.36 | 7.41 | 7.34 | 7.37 | 7.37 | -0.01 (-0.14%) | 139,609,781 |
| 4 Jan 2024 | CNY | 7.31 | 7.38 | 7.3 | 7.38 | 7.38 | +0.06 (+0.82%) | 112,012,539 |
| 3 Jan 2024 | CNY | 7.28 | 7.32 | 7.26 | 7.32 | 7.32 | +0.04 (+0.55%) | 75,229,680 |
| 2 Jan 2024 | CNY | 7.19 | 7.32 | 7.19 | 7.28 | 7.28 | +0.07 (+0.97%) | 100,780,232 |
