| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 7.4 | 7.53 | 7.3 | 7.53 | 7.53 | +0.1 (+1.35%) | 3,222,018 |
| 22 Feb 2024 | CNY | 7.39 | 7.49 | 7.31 | 7.43 | 7.43 | +0.12 (+1.64%) | 2,929,290 |
| 21 Feb 2024 | CNY | 7.17 | 7.48 | 7.13 | 7.31 | 7.31 | +0.07 (+0.97%) | 3,604,808 |
| 20 Feb 2024 | CNY | 7.3 | 7.3 | 7.02 | 7.24 | 7.24 | -0.02 (-0.28%) | 3,667,110 |
| 19 Feb 2024 | CNY | 6.85 | 7.4 | 6.85 | 7.26 | 7.26 | +0.41 (+5.99%) | 8,063,110 |
| 8 Feb 2024 | CNY | 6.4 | 6.91 | 6.03 | 6.85 | 6.85 | +0.57 (+9.08%) | 11,311,386 |
| 7 Feb 2024 | CNY | 6.4 | 6.58 | 6.13 | 6.28 | 6.28 | -0.11 (-1.72%) | 7,802,205 |
| 6 Feb 2024 | CNY | 6.13 | 6.49 | 5.91 | 6.39 | 6.39 | +0.17 (+2.73%) | 6,988,849 |
| 5 Feb 2024 | CNY | 6.87 | 6.87 | 6.17 | 6.22 | 6.22 | -0.63 (-9.20%) | 6,758,687 |
| 2 Feb 2024 | CNY | 7.22 | 7.3 | 6.66 | 6.85 | 6.85 | -0.38 (-5.26%) | 4,892,015 |
| 1 Feb 2024 | CNY | 7.28 | 7.35 | 7.05 | 7.23 | 7.23 | -0.07 (-0.96%) | 3,278,693 |
| 31 Jan 2024 | CNY | 7.58 | 7.72 | 7.27 | 7.3 | 7.3 | -0.37 (-4.82%) | 4,185,661 |
| 30 Jan 2024 | CNY | 7.85 | 7.91 | 7.64 | 7.67 | 7.67 | -0.27 (-3.40%) | 3,150,454 |
| 29 Jan 2024 | CNY | 8.12 | 8.17 | 7.92 | 7.94 | 7.94 | -0.17 (-2.10%) | 2,844,777 |
| 26 Jan 2024 | CNY | 8.17 | 8.29 | 8.04 | 8.11 | 8.11 | 0.0 (0.0%) | 3,627,294 |
| 25 Jan 2024 | CNY | 7.68 | 8.12 | 7.64 | 8.11 | 8.11 | +0.43 (+5.60%) | 3,855,226 |
| 24 Jan 2024 | CNY | 7.52 | 7.7 | 7.33 | 7.68 | 7.68 | +0.2 (+2.67%) | 3,493,468 |
| 23 Jan 2024 | CNY | 7.46 | 7.53 | 7.21 | 7.48 | 7.48 | +0.04 (+0.54%) | 3,568,214 |
| 22 Jan 2024 | CNY | 7.87 | 7.87 | 7.4 | 7.44 | 7.44 | -0.43 (-5.46%) | 3,793,377 |
| 19 Jan 2024 | CNY | 7.99 | 8.03 | 7.86 | 7.87 | 7.87 | -0.09 (-1.13%) | 2,550,815 |
| 18 Jan 2024 | CNY | 7.86 | 8.01 | 7.76 | 7.96 | 7.96 | 0.0 (0.0%) | 4,365,613 |
| 17 Jan 2024 | CNY | 8.23 | 8.47 | 7.95 | 7.96 | 7.96 | -0.12 (-1.49%) | 5,147,982 |
| 16 Jan 2024 | CNY | 8.13 | 8.19 | 7.98 | 8.08 | 8.08 | -0.05 (-0.62%) | 1,994,951 |
| 15 Jan 2024 | CNY | 8.28 | 8.32 | 8.08 | 8.13 | 8.13 | -0.2 (-2.40%) | 2,294,955 |
| 12 Jan 2024 | CNY | 8.2 | 8.51 | 8.15 | 8.33 | 8.33 | +0.14 (+1.71%) | 3,202,444 |
| 11 Jan 2024 | CNY | 8.08 | 8.2 | 8.07 | 8.19 | 8.19 | +0.11 (+1.36%) | 1,885,282 |
| 10 Jan 2024 | CNY | 8.03 | 8.16 | 7.95 | 8.08 | 8.08 | -0.02 (-0.25%) | 1,912,241 |
| 9 Jan 2024 | CNY | 7.98 | 8.19 | 7.97 | 8.1 | 8.1 | +0.14 (+1.76%) | 2,359,264 |
| 8 Jan 2024 | CNY | 8.13 | 8.16 | 7.94 | 7.96 | 7.96 | -0.17 (-2.09%) | 2,356,630 |
| 5 Jan 2024 | CNY | 8.28 | 8.32 | 8.1 | 8.13 | 8.13 | -0.16 (-1.93%) | 2,298,882 |
