| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.49 | 8.68 | 8.28 | 8.28 | 8.28 | -0.15 (-1.78%) | 66,594,940 |
| 27 Feb 2024 | CNY | 8.19 | 8.43 | 8.17 | 8.43 | 8.43 | +0.21 (+2.55%) | 40,356,710 |
| 26 Feb 2024 | CNY | 8.23 | 8.27 | 8.16 | 8.22 | 8.22 | -0.04 (-0.48%) | 28,392,600 |
| 23 Feb 2024 | CNY | 8.16 | 8.29 | 8.09 | 8.26 | 8.26 | +0.11 (+1.35%) | 38,391,860 |
| 22 Feb 2024 | CNY | 8.08 | 8.19 | 8.03 | 8.15 | 8.15 | +0.04 (+0.49%) | 29,369,070 |
| 21 Feb 2024 | CNY | 7.95 | 8.31 | 7.91 | 8.11 | 8.11 | +0.05 (+0.62%) | 46,152,780 |
| 20 Feb 2024 | CNY | 7.93 | 8.14 | 7.9 | 8.06 | 8.06 | +0.07 (+0.88%) | 31,661,330 |
| 19 Feb 2024 | CNY | 8.14 | 8.14 | 7.89 | 7.99 | 7.99 | -0.15 (-1.84%) | 42,360,130 |
| 8 Feb 2024 | CNY | 8.23 | 8.52 | 8.12 | 8.14 | 8.14 | -0.06 (-0.73%) | 57,312,470 |
| 7 Feb 2024 | CNY | 7.89 | 8.2 | 7.84 | 8.2 | 8.2 | +0.3 (+3.80%) | 60,450,010 |
| 6 Feb 2024 | CNY | 7.25 | 7.9 | 7.18 | 7.9 | 7.9 | +0.56 (+7.63%) | 50,468,040 |
| 5 Feb 2024 | CNY | 7.5 | 7.58 | 7.14 | 7.34 | 7.34 | -0.24 (-3.17%) | 43,423,170 |
| 2 Feb 2024 | CNY | 7.81 | 7.85 | 7.35 | 7.58 | 7.58 | -0.22 (-2.82%) | 42,802,920 |
| 1 Feb 2024 | CNY | 7.85 | 8.06 | 7.66 | 7.8 | 7.8 | -0.13 (-1.64%) | 43,937,870 |
| 31 Jan 2024 | CNY | 7.86 | 8.2 | 7.85 | 7.93 | 7.93 | +0.1 (+1.28%) | 50,949,440 |
| 30 Jan 2024 | CNY | 7.8 | 8.34 | 7.8 | 7.83 | 7.83 | -0.12 (-1.51%) | 59,170,090 |
| 29 Jan 2024 | CNY | 8.5 | 8.58 | 7.94 | 7.95 | 7.95 | -0.14 (-1.73%) | 67,497,450 |
| 26 Jan 2024 | CNY | 7.92 | 8.24 | 7.9 | 8.09 | 8.09 | +0.14 (+1.76%) | 47,373,340 |
| 25 Jan 2024 | CNY | 7.72 | 7.98 | 7.68 | 7.95 | 7.95 | +0.16 (+2.05%) | 35,342,800 |
| 24 Jan 2024 | CNY | 7.54 | 7.87 | 7.37 | 7.79 | 7.79 | +0.27 (+3.59%) | 32,591,740 |
| 23 Jan 2024 | CNY | 7.29 | 7.61 | 7.22 | 7.52 | 7.52 | +0.23 (+3.16%) | 22,029,160 |
| 22 Jan 2024 | CNY | 7.6 | 7.62 | 7.23 | 7.29 | 7.29 | -0.32 (-4.20%) | 20,632,310 |
| 19 Jan 2024 | CNY | 7.65 | 7.68 | 7.58 | 7.61 | 7.61 | -0.09 (-1.17%) | 16,732,060 |
| 18 Jan 2024 | CNY | 7.72 | 7.73 | 7.47 | 7.7 | 7.7 | -0.04 (-0.52%) | 27,302,570 |
| 17 Jan 2024 | CNY | 7.84 | 7.87 | 7.74 | 7.74 | 7.74 | -0.14 (-1.78%) | 15,278,650 |
| 16 Jan 2024 | CNY | 7.77 | 7.88 | 7.74 | 7.88 | 7.88 | +0.09 (+1.16%) | 16,818,080 |
| 15 Jan 2024 | CNY | 7.82 | 7.89 | 7.74 | 7.79 | 7.79 | -0.03 (-0.38%) | 10,932,220 |
| 12 Jan 2024 | CNY | 7.85 | 7.96 | 7.81 | 7.82 | 7.82 | -0.06 (-0.76%) | 12,405,180 |
| 11 Jan 2024 | CNY | 7.81 | 7.92 | 7.78 | 7.88 | 7.88 | +0.09 (+1.16%) | 13,775,300 |
| 10 Jan 2024 | CNY | 7.87 | 7.92 | 7.79 | 7.79 | 7.79 | -0.08 (-1.02%) | 12,562,090 |
