| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 5.5 | 5.54 | 5.46 | 5.46 | 5.46 | -0.03 (-0.55%) | 45,998,610 |
| 27 Feb 2024 | CNY | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | +0.01 (+0.18%) | 37,789,850 |
| 26 Feb 2024 | CNY | 5.61 | 5.62 | 5.47 | 5.48 | 5.48 | -0.15 (-2.66%) | 58,189,470 |
| 23 Feb 2024 | CNY | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | +0.02 (+0.36%) | 60,779,980 |
| 22 Feb 2024 | CNY | 5.6 | 5.64 | 5.53 | 5.61 | 5.61 | -0.02 (-0.36%) | 53,967,000 |
| 21 Feb 2024 | CNY | 5.46 | 5.76 | 5.44 | 5.63 | 5.63 | +0.16 (+2.93%) | 88,844,140 |
| 20 Feb 2024 | CNY | 5.4 | 5.5 | 5.36 | 5.47 | 5.47 | +0.06 (+1.11%) | 49,520,240 |
| 19 Feb 2024 | CNY | 5.43 | 5.45 | 5.36 | 5.41 | 5.41 | -0.02 (-0.37%) | 57,470,400 |
| 8 Feb 2024 | CNY | 5.38 | 5.55 | 5.36 | 5.43 | 5.43 | -0.03 (-0.55%) | 82,100,390 |
| 7 Feb 2024 | CNY | 5.3 | 5.47 | 5.3 | 5.46 | 5.46 | +0.13 (+2.44%) | 88,067,070 |
| 6 Feb 2024 | CNY | 5.11 | 5.36 | 5.08 | 5.33 | 5.33 | +0.19 (+3.70%) | 60,362,500 |
| 5 Feb 2024 | CNY | 5.1 | 5.22 | 4.99 | 5.14 | 5.14 | -0.02 (-0.39%) | 68,982,640 |
| 2 Feb 2024 | CNY | 5.2 | 5.27 | 5.06 | 5.16 | 5.16 | -0.03 (-0.58%) | 49,184,830 |
| 1 Feb 2024 | CNY | 5.27 | 5.28 | 5.18 | 5.19 | 5.19 | -0.07 (-1.33%) | 38,334,000 |
| 31 Jan 2024 | CNY | 5.3 | 5.36 | 5.24 | 5.26 | 5.26 | -0.06 (-1.13%) | 41,578,820 |
| 30 Jan 2024 | CNY | 5.4 | 5.43 | 5.3 | 5.32 | 5.32 | -0.12 (-2.21%) | 47,442,940 |
| 29 Jan 2024 | CNY | 5.42 | 5.51 | 5.4 | 5.44 | 5.44 | +0.04 (+0.74%) | 58,641,550 |
| 26 Jan 2024 | CNY | 5.3 | 5.43 | 5.29 | 5.4 | 5.4 | +0.12 (+2.27%) | 57,344,390 |
| 25 Jan 2024 | CNY | 5.19 | 5.3 | 5.19 | 5.28 | 5.28 | +0.09 (+1.73%) | 35,839,370 |
| 24 Jan 2024 | CNY | 5.12 | 5.21 | 5.05 | 5.19 | 5.19 | +0.1 (+1.96%) | 37,419,920 |
| 23 Jan 2024 | CNY | 5.05 | 5.12 | 4.99 | 5.09 | 5.09 | +0.02 (+0.39%) | 28,930,240 |
| 22 Jan 2024 | CNY | 5.2 | 5.23 | 5.02 | 5.07 | 5.07 | -0.11 (-2.12%) | 35,971,580 |
| 19 Jan 2024 | CNY | 5.2 | 5.25 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 24,001,280 |
| 18 Jan 2024 | CNY | 5.23 | 5.25 | 5.1 | 5.22 | 5.22 | -0.02 (-0.38%) | 36,510,650 |
| 17 Jan 2024 | CNY | 5.32 | 5.35 | 5.24 | 5.24 | 5.24 | -0.09 (-1.69%) | 23,971,430 |
| 16 Jan 2024 | CNY | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | +0.05 (+0.95%) | 24,763,490 |
| 15 Jan 2024 | CNY | 5.25 | 5.3 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 15,550,950 |
| 12 Jan 2024 | CNY | 5.23 | 5.31 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 15,208,510 |
| 11 Jan 2024 | CNY | 5.24 | 5.27 | 5.21 | 5.23 | 5.23 | 0.0 (0.0%) | 21,088,170 |
| 10 Jan 2024 | CNY | 5.24 | 5.26 | 5.2 | 5.23 | 5.23 | -0.02 (-0.38%) | 18,657,830 |
