| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.36 | 7.48 | 7.29 | 7.47 | 7.47 | +0.08 (+1.08%) | 63,139,818 |
| 19 Feb 2024 | CNY | 7.45 | 7.5 | 7.3 | 7.39 | 7.39 | +0.02 (+0.27%) | 76,891,053 |
| 8 Feb 2024 | CNY | 7.22 | 7.42 | 7.22 | 7.37 | 7.37 | +0.14 (+1.94%) | 78,319,581 |
| 7 Feb 2024 | CNY | 7.16 | 7.26 | 7.09 | 7.23 | 7.23 | +0.06 (+0.84%) | 71,346,620 |
| 6 Feb 2024 | CNY | 6.91 | 7.18 | 6.81 | 7.17 | 7.17 | +0.22 (+3.17%) | 78,921,025 |
| 5 Feb 2024 | CNY | 7.05 | 7.06 | 6.81 | 6.95 | 6.95 | -0.14 (-1.97%) | 74,236,048 |
| 2 Feb 2024 | CNY | 7.08 | 7.21 | 6.91 | 7.09 | 7.09 | +0.01 (+0.14%) | 67,158,538 |
| 1 Feb 2024 | CNY | 7.1 | 7.18 | 7.01 | 7.08 | 7.08 | -0.03 (-0.42%) | 55,357,704 |
| 31 Jan 2024 | CNY | 7.28 | 7.32 | 7.1 | 7.11 | 7.11 | -0.24 (-3.27%) | 62,332,936 |
| 30 Jan 2024 | CNY | 7.49 | 7.56 | 7.33 | 7.35 | 7.35 | -0.19 (-2.52%) | 60,044,901 |
| 29 Jan 2024 | CNY | 7.56 | 7.77 | 7.49 | 7.54 | 7.54 | -0.05 (-0.66%) | 108,434,692 |
| 26 Jan 2024 | CNY | 7.45 | 7.67 | 7.36 | 7.59 | 7.59 | +0.17 (+2.29%) | 112,830,633 |
| 25 Jan 2024 | CNY | 7.21 | 7.44 | 7.18 | 7.42 | 7.42 | +0.22 (+3.06%) | 78,765,867 |
| 24 Jan 2024 | CNY | 7.04 | 7.2 | 7 | 7.2 | 7.2 | +0.16 (+2.27%) | 51,762,513 |
| 23 Jan 2024 | CNY | 6.95 | 7.09 | 6.88 | 7.04 | 7.04 | +0.06 (+0.86%) | 38,122,351 |
| 22 Jan 2024 | CNY | 7.23 | 7.23 | 6.92 | 6.98 | 6.98 | -0.3 (-4.12%) | 67,446,975 |
| 19 Jan 2024 | CNY | 7.28 | 7.32 | 7.15 | 7.28 | 7.28 | -0.03 (-0.41%) | 42,627,047 |
| 18 Jan 2024 | CNY | 7.25 | 7.35 | 7.07 | 7.31 | 7.31 | +0.03 (+0.41%) | 60,316,250 |
| 17 Jan 2024 | CNY | 7.46 | 7.46 | 7.27 | 7.28 | 7.28 | -0.18 (-2.41%) | 42,049,911 |
| 16 Jan 2024 | CNY | 7.33 | 7.55 | 7.32 | 7.46 | 7.46 | +0.11 (+1.50%) | 59,513,366 |
| 15 Jan 2024 | CNY | 7.16 | 7.37 | 7.13 | 7.35 | 7.35 | +0.16 (+2.23%) | 51,588,509 |
| 12 Jan 2024 | CNY | 7.07 | 7.32 | 7.06 | 7.19 | 7.19 | +0.09 (+1.27%) | 74,302,664 |
| 11 Jan 2024 | CNY | 7 | 7.11 | 7 | 7.1 | 7.1 | +0.07 (+1.00%) | 33,740,176 |
| 10 Jan 2024 | CNY | 7.03 | 7.13 | 6.97 | 7.03 | 7.03 | -0.05 (-0.71%) | 35,833,752 |
| 9 Jan 2024 | CNY | 6.9 | 7.1 | 6.86 | 7.08 | 7.08 | +0.19 (+2.76%) | 56,167,404 |
| 8 Jan 2024 | CNY | 7.01 | 7.01 | 6.81 | 6.89 | 6.89 | -0.13 (-1.85%) | 55,130,953 |
| 5 Jan 2024 | CNY | 7.08 | 7.13 | 6.99 | 7.02 | 7.02 | -0.08 (-1.13%) | 56,491,696 |
| 4 Jan 2024 | CNY | 7.31 | 7.31 | 7.05 | 7.1 | 7.1 | -0.23 (-3.14%) | 72,059,283 |
| 3 Jan 2024 | CNY | 7.34 | 7.44 | 7.28 | 7.33 | 7.33 | -0.04 (-0.54%) | 33,445,344 |
| 2 Jan 2024 | CNY | 7.31 | 7.46 | 7.27 | 7.37 | 7.37 | +0.03 (+0.41%) | 41,780,712 |
