| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.87 | 6.01 | 5.8 | 5.87 | 5.87 | -0.04 (-0.68%) | 45,806,910 |
| 27 Feb 2024 | CNY | 6.04 | 6.05 | 5.84 | 5.91 | 5.91 | -0.12 (-1.99%) | 38,102,080 |
| 26 Feb 2024 | CNY | 6.01 | 6.09 | 5.85 | 6.03 | 6.03 | +0.07 (+1.17%) | 39,223,260 |
| 23 Feb 2024 | CNY | 5.98 | 6.05 | 5.88 | 5.96 | 5.96 | -0.05 (-0.83%) | 29,228,820 |
| 22 Feb 2024 | CNY | 5.82 | 6.06 | 5.82 | 6.01 | 6.01 | +0.13 (+2.21%) | 34,292,690 |
| 21 Feb 2024 | CNY | 5.96 | 6.08 | 5.86 | 5.88 | 5.88 | -0.17 (-2.81%) | 44,550,470 |
| 20 Feb 2024 | CNY | 5.76 | 6.1 | 5.75 | 6.05 | 6.05 | +0.21 (+3.60%) | 49,730,440 |
| 19 Feb 2024 | CNY | 5.74 | 5.98 | 5.6 | 5.84 | 5.84 | +0.15 (+2.64%) | 49,424,590 |
| 8 Feb 2024 | CNY | 5.73 | 6.23 | 5.64 | 5.69 | 5.69 | -0.09 (-1.56%) | 66,989,930 |
| 7 Feb 2024 | CNY | 5.45 | 5.8 | 5.42 | 5.78 | 5.78 | +0.3 (+5.47%) | 61,954,200 |
| 6 Feb 2024 | CNY | 5.06 | 5.58 | 5.02 | 5.48 | 5.48 | +0.33 (+6.41%) | 42,271,470 |
| 5 Feb 2024 | CNY | 5.23 | 5.35 | 5.01 | 5.15 | 5.15 | -0.14 (-2.65%) | 40,222,330 |
| 2 Feb 2024 | CNY | 5.39 | 5.51 | 5.14 | 5.29 | 5.29 | -0.09 (-1.67%) | 35,089,580 |
| 1 Feb 2024 | CNY | 5.5 | 5.51 | 5.29 | 5.38 | 5.38 | -0.13 (-2.36%) | 34,447,700 |
| 31 Jan 2024 | CNY | 5.37 | 5.64 | 5.33 | 5.51 | 5.51 | +0.07 (+1.29%) | 44,732,720 |
| 30 Jan 2024 | CNY | 5.67 | 5.68 | 5.4 | 5.44 | 5.44 | -0.3 (-5.23%) | 44,933,320 |
| 29 Jan 2024 | CNY | 5.73 | 5.89 | 5.69 | 5.74 | 5.74 | +0.03 (+0.53%) | 52,448,910 |
| 26 Jan 2024 | CNY | 5.77 | 5.84 | 5.6 | 5.71 | 5.71 | -0.09 (-1.55%) | 52,883,550 |
| 25 Jan 2024 | CNY | 5.43 | 5.87 | 5.39 | 5.8 | 5.8 | +0.38 (+7.01%) | 68,994,290 |
| 24 Jan 2024 | CNY | 5.04 | 5.44 | 5.04 | 5.42 | 5.42 | +0.38 (+7.54%) | 40,379,670 |
| 23 Jan 2024 | CNY | 4.85 | 5.06 | 4.83 | 5.04 | 5.04 | +0.15 (+3.07%) | 18,577,830 |
| 22 Jan 2024 | CNY | 5.14 | 5.15 | 4.87 | 4.89 | 4.89 | -0.26 (-5.05%) | 20,855,540 |
| 19 Jan 2024 | CNY | 5.23 | 5.23 | 5.08 | 5.15 | 5.15 | -0.09 (-1.72%) | 13,126,190 |
| 18 Jan 2024 | CNY | 5.35 | 5.36 | 5.08 | 5.24 | 5.24 | -0.14 (-2.60%) | 28,767,320 |
| 17 Jan 2024 | CNY | 5.38 | 5.51 | 5.33 | 5.38 | 5.38 | -0.01 (-0.19%) | 33,119,050 |
| 16 Jan 2024 | CNY | 5.3 | 5.4 | 5.26 | 5.39 | 5.39 | +0.08 (+1.51%) | 22,705,070 |
| 15 Jan 2024 | CNY | 5.24 | 5.4 | 5.18 | 5.31 | 5.31 | +0.11 (+2.12%) | 25,109,910 |
| 12 Jan 2024 | CNY | 5.16 | 5.3 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 15,463,960 |
| 11 Jan 2024 | CNY | 5.15 | 5.23 | 5.12 | 5.18 | 5.18 | 0.0 (0.0%) | 17,836,410 |
| 10 Jan 2024 | CNY | 5.16 | 5.2 | 5.11 | 5.18 | 5.18 | -0.02 (-0.38%) | 13,453,520 |
