| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.18 | 7.23 | 7.11 | 7.16 | 7.16 | -0.08 (-1.10%) | 29,218,512 |
| 19 Feb 2024 | CNY | 7.3 | 7.3 | 7.06 | 7.24 | 7.24 | +0.02 (+0.28%) | 39,116,608 |
| 8 Feb 2024 | CNY | 7.24 | 7.41 | 7.19 | 7.22 | 7.22 | -0.08 (-1.10%) | 61,609,099 |
| 7 Feb 2024 | CNY | 7.04 | 7.3 | 7.03 | 7.3 | 7.3 | +0.22 (+3.11%) | 67,810,785 |
| 6 Feb 2024 | CNY | 6.89 | 7.1 | 6.85 | 7.08 | 7.08 | +0.17 (+2.46%) | 34,250,392 |
| 5 Feb 2024 | CNY | 6.82 | 6.99 | 6.76 | 6.91 | 6.91 | +0.09 (+1.32%) | 40,944,450 |
| 2 Feb 2024 | CNY | 6.85 | 6.9 | 6.69 | 6.82 | 6.82 | -0.03 (-0.44%) | 28,057,336 |
| 1 Feb 2024 | CNY | 6.85 | 6.96 | 6.81 | 6.85 | 6.85 | -0.02 (-0.29%) | 24,592,597 |
| 31 Jan 2024 | CNY | 6.87 | 6.99 | 6.8 | 6.87 | 6.87 | -0.04 (-0.58%) | 26,672,582 |
| 30 Jan 2024 | CNY | 6.93 | 7.04 | 6.85 | 6.91 | 6.91 | -0.04 (-0.58%) | 23,731,985 |
| 29 Jan 2024 | CNY | 6.97 | 7.05 | 6.93 | 6.95 | 6.95 | 0.0 (0.0%) | 32,436,300 |
| 26 Jan 2024 | CNY | 6.83 | 7 | 6.81 | 6.95 | 6.95 | +0.15 (+2.21%) | 34,385,465 |
| 25 Jan 2024 | CNY | 6.77 | 6.86 | 6.73 | 6.8 | 6.8 | +0.03 (+0.44%) | 23,719,646 |
| 24 Jan 2024 | CNY | 6.69 | 6.81 | 6.6 | 6.77 | 6.77 | +0.1 (+1.50%) | 23,762,900 |
| 23 Jan 2024 | CNY | 6.58 | 6.72 | 6.52 | 6.67 | 6.67 | +0.06 (+0.91%) | 20,871,124 |
| 22 Jan 2024 | CNY | 6.72 | 6.76 | 6.55 | 6.61 | 6.61 | -0.12 (-1.78%) | 24,900,600 |
| 19 Jan 2024 | CNY | 6.73 | 6.8 | 6.68 | 6.73 | 6.73 | -0.03 (-0.44%) | 17,068,642 |
| 18 Jan 2024 | CNY | 6.73 | 6.78 | 6.59 | 6.76 | 6.76 | -0.01 (-0.15%) | 33,977,499 |
| 17 Jan 2024 | CNY | 6.8 | 6.89 | 6.77 | 6.77 | 6.77 | -0.02 (-0.29%) | 30,510,403 |
| 16 Jan 2024 | CNY | 6.72 | 6.8 | 6.69 | 6.79 | 6.79 | +0.07 (+1.04%) | 23,924,301 |
| 15 Jan 2024 | CNY | 6.72 | 6.75 | 6.64 | 6.72 | 6.72 | +0.02 (+0.30%) | 18,265,740 |
| 12 Jan 2024 | CNY | 6.56 | 6.74 | 6.54 | 6.7 | 6.7 | +0.15 (+2.29%) | 29,714,758 |
| 11 Jan 2024 | CNY | 6.46 | 6.6 | 6.44 | 6.55 | 6.55 | +0.07 (+1.08%) | 24,643,214 |
| 10 Jan 2024 | CNY | 6.4 | 6.52 | 6.39 | 6.48 | 6.48 | +0.06 (+0.93%) | 27,950,552 |
| 9 Jan 2024 | CNY | 6.33 | 6.45 | 6.28 | 6.42 | 6.42 | +0.07 (+1.10%) | 21,662,763 |
| 8 Jan 2024 | CNY | 6.41 | 6.41 | 6.28 | 6.35 | 6.35 | -0.05 (-0.78%) | 26,110,738 |
| 5 Jan 2024 | CNY | 6.28 | 6.49 | 6.25 | 6.4 | 6.4 | +0.12 (+1.91%) | 36,295,289 |
| 4 Jan 2024 | CNY | 6.3 | 6.33 | 6.25 | 6.28 | 6.28 | -0.03 (-0.48%) | 21,124,731 |
| 3 Jan 2024 | CNY | 6.35 | 6.37 | 6.26 | 6.31 | 6.31 | -0.03 (-0.47%) | 20,677,900 |
| 2 Jan 2024 | CNY | 6.37 | 6.41 | 6.33 | 6.34 | 6.34 | -0.05 (-0.78%) | 23,790,800 |
