| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 5.94 | 6.02 | 5.88 | 5.99 | 5.99 | +0.04 (+0.67%) | 68,728,708 |
| 19 Feb 2024 | CNY | 5.9 | 5.95 | 5.82 | 5.95 | 5.95 | +0.06 (+1.02%) | 114,089,228 |
| 8 Feb 2024 | CNY | 5.84 | 5.9 | 5.75 | 5.89 | 5.89 | +0.03 (+0.51%) | 127,384,427 |
| 7 Feb 2024 | CNY | 5.88 | 5.9 | 5.73 | 5.86 | 5.86 | -0.01 (-0.17%) | 151,783,868 |
| 6 Feb 2024 | CNY | 5.72 | 5.9 | 5.69 | 5.87 | 5.87 | +0.15 (+2.62%) | 134,868,844 |
| 5 Feb 2024 | CNY | 5.67 | 5.78 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 153,183,399 |
| 2 Feb 2024 | CNY | 5.64 | 5.76 | 5.54 | 5.65 | 5.65 | +0.02 (+0.36%) | 112,269,073 |
| 1 Feb 2024 | CNY | 5.67 | 5.73 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 104,880,034 |
| 31 Jan 2024 | CNY | 5.7 | 5.77 | 5.64 | 5.69 | 5.69 | -0.03 (-0.52%) | 95,513,275 |
| 30 Jan 2024 | CNY | 5.73 | 5.85 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 97,933,806 |
| 29 Jan 2024 | CNY | 5.65 | 5.9 | 5.6 | 5.76 | 5.76 | +0.11 (+1.95%) | 165,772,423 |
| 26 Jan 2024 | CNY | 5.68 | 5.7 | 5.59 | 5.65 | 5.65 | -0.02 (-0.35%) | 102,153,345 |
| 25 Jan 2024 | CNY | 5.41 | 5.68 | 5.4 | 5.67 | 5.67 | +0.28 (+5.19%) | 178,667,213 |
| 24 Jan 2024 | CNY | 5.18 | 5.4 | 5.17 | 5.39 | 5.39 | +0.23 (+4.46%) | 111,652,203 |
| 23 Jan 2024 | CNY | 5.18 | 5.22 | 5.11 | 5.16 | 5.16 | -0.05 (-0.96%) | 79,255,453 |
| 22 Jan 2024 | CNY | 5.25 | 5.34 | 5.17 | 5.21 | 5.21 | -0.06 (-1.14%) | 122,010,797 |
| 19 Jan 2024 | CNY | 5.31 | 5.34 | 5.24 | 5.27 | 5.27 | -0.06 (-1.13%) | 74,045,295 |
| 18 Jan 2024 | CNY | 5.3 | 5.37 | 5.16 | 5.33 | 5.33 | +0.03 (+0.57%) | 113,721,910 |
| 17 Jan 2024 | CNY | 5.34 | 5.4 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 87,647,223 |
| 16 Jan 2024 | CNY | 5.31 | 5.38 | 5.28 | 5.35 | 5.35 | 0.0 (0.0%) | 83,497,446 |
| 15 Jan 2024 | CNY | 5.27 | 5.36 | 5.2 | 5.35 | 5.35 | +0.07 (+1.33%) | 85,564,841 |
| 12 Jan 2024 | CNY | 5.17 | 5.32 | 5.17 | 5.28 | 5.28 | +0.09 (+1.73%) | 74,625,044 |
| 11 Jan 2024 | CNY | 5.2 | 5.22 | 5.13 | 5.19 | 5.19 | -0.01 (-0.19%) | 50,709,405 |
| 10 Jan 2024 | CNY | 5.22 | 5.24 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 39,242,694 |
| 9 Jan 2024 | CNY | 5.18 | 5.24 | 5.15 | 5.22 | 5.22 | +0.05 (+0.97%) | 48,022,228 |
| 8 Jan 2024 | CNY | 5.21 | 5.25 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 60,852,154 |
| 5 Jan 2024 | CNY | 5.23 | 5.28 | 5.18 | 5.21 | 5.21 | -0.03 (-0.57%) | 49,951,251 |
| 4 Jan 2024 | CNY | 5.27 | 5.27 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 42,757,433 |
| 3 Jan 2024 | CNY | 5.25 | 5.29 | 5.24 | 5.27 | 5.27 | +0.02 (+0.38%) | 37,085,308 |
| 2 Jan 2024 | CNY | 5.27 | 5.31 | 5.25 | 5.25 | 5.25 | -0.01 (-0.19%) | 57,236,215 |
