| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 6.21 | 6.28 | 6.19 | 6.21 | 6.21 | +0.03 (+0.49%) | 35,336,391 |
| 14 Mar 2024 | CNY | 6.18 | 6.29 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 27,367,896 |
| 13 Mar 2024 | CNY | 6.23 | 6.23 | 6.12 | 6.2 | 6.2 | -0.02 (-0.32%) | 36,520,539 |
| 12 Mar 2024 | CNY | 6.37 | 6.37 | 6.19 | 6.22 | 6.22 | -0.16 (-2.51%) | 57,848,263 |
| 11 Mar 2024 | CNY | 6.41 | 6.44 | 6.31 | 6.38 | 6.38 | -0.02 (-0.31%) | 42,087,030 |
| 8 Mar 2024 | CNY | 6.43 | 6.49 | 6.39 | 6.4 | 6.4 | -0.04 (-0.62%) | 39,778,851 |
| 7 Mar 2024 | CNY | 6.43 | 6.51 | 6.42 | 6.44 | 6.44 | -0.01 (-0.16%) | 33,313,545 |
| 6 Mar 2024 | CNY | 6.53 | 6.6 | 6.43 | 6.45 | 6.45 | -0.08 (-1.23%) | 40,797,103 |
| 5 Mar 2024 | CNY | 6.34 | 6.54 | 6.32 | 6.53 | 6.53 | +0.17 (+2.67%) | 53,038,756 |
| 4 Mar 2024 | CNY | 6.4 | 6.4 | 6.27 | 6.36 | 6.36 | -0.08 (-1.24%) | 51,302,748 |
| 1 Mar 2024 | CNY | 6.4 | 6.47 | 6.36 | 6.44 | 6.44 | +0.01 (+0.16%) | 36,838,090 |
| 29 Feb 2024 | CNY | 6.4 | 6.45 | 6.37 | 6.43 | 6.43 | +0.02 (+0.31%) | 40,078,340 |
| 28 Feb 2024 | CNY | 6.45 | 6.48 | 6.35 | 6.41 | 6.41 | -0.05 (-0.77%) | 46,185,040 |
| 27 Feb 2024 | CNY | 6.44 | 6.56 | 6.42 | 6.46 | 6.46 | +0.01 (+0.16%) | 43,425,531 |
| 26 Feb 2024 | CNY | 6.59 | 6.63 | 6.42 | 6.45 | 6.45 | -0.17 (-2.57%) | 46,105,851 |
| 23 Feb 2024 | CNY | 6.62 | 6.77 | 6.58 | 6.62 | 6.62 | 0.0 (0.0%) | 50,183,733 |
| 22 Feb 2024 | CNY | 6.53 | 6.63 | 6.47 | 6.62 | 6.62 | +0.05 (+0.76%) | 51,204,078 |
| 21 Feb 2024 | CNY | 6.34 | 6.68 | 6.31 | 6.57 | 6.57 | +0.2 (+3.14%) | 85,821,565 |
| 20 Feb 2024 | CNY | 6.3 | 6.44 | 6.24 | 6.37 | 6.37 | +0.07 (+1.11%) | 59,136,637 |
| 19 Feb 2024 | CNY | 6.1 | 6.32 | 6.01 | 6.3 | 6.3 | +0.2 (+3.28%) | 92,846,525 |
| 8 Feb 2024 | CNY | 6.17 | 6.17 | 5.89 | 6.1 | 6.1 | -0.08 (-1.29%) | 109,655,074 |
| 7 Feb 2024 | CNY | 6.25 | 6.28 | 6.08 | 6.18 | 6.18 | -0.14 (-2.22%) | 123,658,717 |
| 6 Feb 2024 | CNY | 6.33 | 6.38 | 6.22 | 6.32 | 6.32 | -0.03 (-0.47%) | 97,023,613 |
| 5 Feb 2024 | CNY | 6.13 | 6.45 | 6.13 | 6.35 | 6.35 | +0.27 (+4.44%) | 129,227,359 |
| 2 Feb 2024 | CNY | 6.15 | 6.33 | 6.08 | 6.08 | 6.08 | -0.08 (-1.30%) | 73,148,836 |
| 1 Feb 2024 | CNY | 6.23 | 6.3 | 6.14 | 6.16 | 6.16 | -0.1 (-1.60%) | 64,621,391 |
| 31 Jan 2024 | CNY | 6.17 | 6.32 | 6.17 | 6.26 | 6.26 | +0.02 (+0.32%) | 61,121,366 |
| 30 Jan 2024 | CNY | 6.26 | 6.35 | 6.13 | 6.24 | 6.24 | -0.07 (-1.11%) | 83,920,001 |
| 29 Jan 2024 | CNY | 6.03 | 6.52 | 5.99 | 6.31 | 6.31 | +0.28 (+4.64%) | 131,313,213 |
| 26 Jan 2024 | CNY | 5.98 | 6.07 | 5.89 | 6.03 | 6.03 | +0.08 (+1.34%) | 68,625,629 |
