| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 7.06 | 7.08 | 6.95 | 7.03 | 7.03 | 0.0 (0.0%) | 21,831,735 |
| 8 Feb 2024 | CNY | 7.1 | 7.28 | 6.92 | 7.03 | 7.03 | -0.07 (-0.99%) | 34,986,629 |
| 7 Feb 2024 | CNY | 6.65 | 7.13 | 6.65 | 7.1 | 7.1 | +0.43 (+6.45%) | 37,056,128 |
| 6 Feb 2024 | CNY | 6.15 | 6.72 | 6.09 | 6.67 | 6.67 | +0.42 (+6.72%) | 26,286,146 |
| 5 Feb 2024 | CNY | 6.4 | 6.45 | 6.05 | 6.25 | 6.25 | -0.26 (-3.99%) | 30,280,814 |
| 2 Feb 2024 | CNY | 6.6 | 6.82 | 6.34 | 6.51 | 6.51 | -0.09 (-1.36%) | 26,853,420 |
| 1 Feb 2024 | CNY | 6.76 | 6.77 | 6.55 | 6.6 | 6.6 | -0.2 (-2.94%) | 21,135,184 |
| 31 Jan 2024 | CNY | 6.88 | 6.99 | 6.7 | 6.8 | 6.8 | -0.14 (-2.02%) | 26,266,107 |
| 30 Jan 2024 | CNY | 7.01 | 7.14 | 6.9 | 6.94 | 6.94 | -0.15 (-2.12%) | 27,973,700 |
| 29 Jan 2024 | CNY | 6.97 | 7.4 | 6.96 | 7.09 | 7.09 | +0.15 (+2.16%) | 59,638,356 |
| 26 Jan 2024 | CNY | 7 | 7.07 | 6.89 | 6.94 | 6.94 | -0.08 (-1.14%) | 24,250,649 |
| 25 Jan 2024 | CNY | 6.57 | 7.03 | 6.53 | 7.02 | 7.02 | +0.44 (+6.69%) | 34,184,852 |
| 24 Jan 2024 | CNY | 6.25 | 6.58 | 6.23 | 6.58 | 6.58 | +0.35 (+5.62%) | 17,690,985 |
| 23 Jan 2024 | CNY | 6.15 | 6.27 | 6.07 | 6.23 | 6.23 | +0.09 (+1.47%) | 9,321,032 |
| 22 Jan 2024 | CNY | 6.45 | 6.48 | 6.07 | 6.14 | 6.14 | -0.34 (-5.25%) | 14,468,100 |
| 19 Jan 2024 | CNY | 6.56 | 6.57 | 6.46 | 6.48 | 6.48 | -0.11 (-1.67%) | 8,887,600 |
| 18 Jan 2024 | CNY | 6.68 | 6.68 | 6.36 | 6.59 | 6.59 | -0.12 (-1.79%) | 23,834,088 |
| 17 Jan 2024 | CNY | 6.82 | 6.88 | 6.7 | 6.71 | 6.71 | -0.14 (-2.04%) | 7,993,879 |
| 16 Jan 2024 | CNY | 6.86 | 6.91 | 6.78 | 6.85 | 6.85 | -0.02 (-0.29%) | 8,466,978 |
| 15 Jan 2024 | CNY | 6.88 | 6.93 | 6.82 | 6.87 | 6.87 | -0.03 (-0.43%) | 7,912,078 |
| 12 Jan 2024 | CNY | 6.83 | 6.97 | 6.82 | 6.9 | 6.9 | +0.07 (+1.02%) | 11,271,700 |
| 11 Jan 2024 | CNY | 6.79 | 6.87 | 6.74 | 6.83 | 6.83 | +0.03 (+0.44%) | 9,626,766 |
| 10 Jan 2024 | CNY | 6.88 | 6.91 | 6.8 | 6.8 | 6.8 | -0.11 (-1.59%) | 9,397,837 |
| 9 Jan 2024 | CNY | 6.9 | 6.94 | 6.85 | 6.91 | 6.91 | 0.0 (0.0%) | 9,466,900 |
| 8 Jan 2024 | CNY | 6.99 | 7.02 | 6.91 | 6.91 | 6.91 | -0.1 (-1.43%) | 10,820,383 |
| 5 Jan 2024 | CNY | 7.06 | 7.09 | 6.98 | 7.01 | 7.01 | -0.05 (-0.71%) | 13,117,200 |
| 4 Jan 2024 | CNY | 7.19 | 7.19 | 7 | 7.06 | 7.06 | -0.09 (-1.26%) | 16,895,033 |
| 3 Jan 2024 | CNY | 7.07 | 7.23 | 7.06 | 7.15 | 7.15 | +0.11 (+1.56%) | 30,125,003 |
| 2 Jan 2024 | CNY | 7 | 7.12 | 6.96 | 7.04 | 7.04 | +0.11 (+1.59%) | 25,415,847 |
| 29 Dec 2023 | CNY | 6.86 | 6.94 | 6.79 | 6.93 | 6.93 | +0.08 (+1.17%) | 11,028,808 |
