| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.59 | 8.72 | 8.52 | 8.67 | 8.67 | +0.05 (+0.58%) | 31,353,140 |
| 27 Feb 2024 | CNY | 8.53 | 8.71 | 8.52 | 8.62 | 8.62 | +0.06 (+0.70%) | 30,648,690 |
| 26 Feb 2024 | CNY | 8.72 | 8.73 | 8.54 | 8.56 | 8.56 | -0.16 (-1.83%) | 25,233,010 |
| 23 Feb 2024 | CNY | 8.74 | 8.85 | 8.72 | 8.72 | 8.72 | -0.01 (-0.11%) | 22,336,970 |
| 22 Feb 2024 | CNY | 8.69 | 8.79 | 8.65 | 8.73 | 8.73 | +0.01 (+0.11%) | 23,554,930 |
| 21 Feb 2024 | CNY | 8.5 | 8.8 | 8.45 | 8.72 | 8.72 | +0.23 (+2.71%) | 48,274,650 |
| 20 Feb 2024 | CNY | 8.4 | 8.5 | 8.32 | 8.49 | 8.49 | +0.09 (+1.07%) | 27,518,760 |
| 19 Feb 2024 | CNY | 8.19 | 8.4 | 8.15 | 8.4 | 8.4 | +0.23 (+2.82%) | 38,595,590 |
| 8 Feb 2024 | CNY | 8.19 | 8.22 | 8.07 | 8.17 | 8.17 | -0.08 (-0.97%) | 57,519,060 |
| 7 Feb 2024 | CNY | 8.41 | 8.42 | 8.1 | 8.25 | 8.25 | -0.13 (-1.55%) | 67,102,040 |
| 6 Feb 2024 | CNY | 8.43 | 8.5 | 8.32 | 8.38 | 8.38 | -0.05 (-0.59%) | 51,375,320 |
| 5 Feb 2024 | CNY | 8.42 | 8.47 | 8.31 | 8.43 | 8.43 | +0.03 (+0.36%) | 46,344,330 |
| 2 Feb 2024 | CNY | 8.26 | 8.42 | 8.24 | 8.4 | 8.4 | +0.14 (+1.69%) | 48,890,920 |
| 1 Feb 2024 | CNY | 8.28 | 8.32 | 8.19 | 8.26 | 8.26 | -0.04 (-0.48%) | 26,676,260 |
| 31 Jan 2024 | CNY | 8.26 | 8.37 | 8.23 | 8.3 | 8.3 | +0.04 (+0.48%) | 33,116,980 |
| 30 Jan 2024 | CNY | 8.26 | 8.39 | 8.21 | 8.26 | 8.26 | -0.07 (-0.84%) | 34,061,520 |
| 29 Jan 2024 | CNY | 8.25 | 8.41 | 8.17 | 8.33 | 8.33 | +0.12 (+1.46%) | 55,457,590 |
| 26 Jan 2024 | CNY | 8 | 8.22 | 7.99 | 8.21 | 8.21 | +0.22 (+2.75%) | 49,598,840 |
| 25 Jan 2024 | CNY | 7.98 | 8.02 | 7.93 | 7.99 | 7.99 | +0.02 (+0.25%) | 37,982,360 |
| 24 Jan 2024 | CNY | 7.9 | 8.01 | 7.86 | 7.97 | 7.97 | +0.09 (+1.14%) | 24,497,990 |
| 23 Jan 2024 | CNY | 7.83 | 7.96 | 7.75 | 7.88 | 7.88 | +0.01 (+0.13%) | 26,646,260 |
| 22 Jan 2024 | CNY | 7.88 | 8 | 7.82 | 7.87 | 7.87 | -0.01 (-0.13%) | 49,199,940 |
| 19 Jan 2024 | CNY | 7.8 | 7.92 | 7.77 | 7.88 | 7.88 | +0.05 (+0.64%) | 31,177,300 |
| 18 Jan 2024 | CNY | 7.78 | 7.85 | 7.62 | 7.83 | 7.83 | +0.02 (+0.26%) | 40,168,700 |
| 17 Jan 2024 | CNY | 7.78 | 7.93 | 7.77 | 7.81 | 7.81 | +0.02 (+0.26%) | 42,613,440 |
| 16 Jan 2024 | CNY | 7.68 | 7.81 | 7.67 | 7.79 | 7.79 | +0.1 (+1.30%) | 28,758,220 |
| 15 Jan 2024 | CNY | 7.57 | 7.71 | 7.56 | 7.69 | 7.69 | +0.1 (+1.32%) | 22,514,690 |
| 12 Jan 2024 | CNY | 7.5 | 7.61 | 7.48 | 7.59 | 7.59 | +0.09 (+1.20%) | 21,953,330 |
| 11 Jan 2024 | CNY | 7.53 | 7.56 | 7.48 | 7.5 | 7.5 | -0.03 (-0.40%) | 20,898,500 |
| 10 Jan 2024 | CNY | 7.53 | 7.57 | 7.49 | 7.53 | 7.53 | 0.0 (0.0%) | 17,244,820 |
