| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.55 | 6.68 | 6.12 | 6.13 | 6.13 | -0.37 (-5.69%) | 11,368,000 |
| 27 Feb 2024 | CNY | 6.38 | 6.52 | 6.28 | 6.5 | 6.5 | +0.16 (+2.52%) | 5,775,080 |
| 26 Feb 2024 | CNY | 6.37 | 6.46 | 6.31 | 6.34 | 6.34 | +0.03 (+0.48%) | 6,253,870 |
| 23 Feb 2024 | CNY | 6.23 | 6.32 | 6.18 | 6.31 | 6.31 | +0.08 (+1.28%) | 5,738,940 |
| 22 Feb 2024 | CNY | 6.15 | 6.24 | 6.1 | 6.23 | 6.23 | +0.08 (+1.30%) | 5,442,640 |
| 21 Feb 2024 | CNY | 6 | 6.27 | 5.99 | 6.15 | 6.15 | +0.09 (+1.49%) | 7,042,560 |
| 20 Feb 2024 | CNY | 6.01 | 6.1 | 5.92 | 6.06 | 6.06 | +0.01 (+0.17%) | 5,238,000 |
| 19 Feb 2024 | CNY | 5.97 | 6.13 | 5.96 | 6.05 | 6.05 | +0.09 (+1.51%) | 7,261,940 |
| 8 Feb 2024 | CNY | 5.55 | 6 | 5.29 | 5.96 | 5.96 | +0.5 (+9.16%) | 9,336,530 |
| 7 Feb 2024 | CNY | 5.86 | 5.92 | 5.41 | 5.46 | 5.46 | -0.39 (-6.67%) | 9,516,540 |
| 6 Feb 2024 | CNY | 5.76 | 6.03 | 5.3 | 5.85 | 5.85 | +0.11 (+1.92%) | 7,162,120 |
| 5 Feb 2024 | CNY | 6.24 | 6.24 | 5.74 | 5.74 | 5.74 | -0.64 (-10.03%) | 9,596,150 |
| 2 Feb 2024 | CNY | 6.4 | 6.55 | 5.97 | 6.38 | 6.38 | -0.04 (-0.62%) | 8,954,300 |
| 1 Feb 2024 | CNY | 6.48 | 6.59 | 6.31 | 6.42 | 6.42 | -0.09 (-1.38%) | 5,280,980 |
| 31 Jan 2024 | CNY | 6.58 | 6.74 | 6.48 | 6.51 | 6.51 | -0.07 (-1.06%) | 5,592,200 |
| 30 Jan 2024 | CNY | 6.78 | 6.81 | 6.58 | 6.58 | 6.58 | -0.26 (-3.80%) | 4,847,600 |
| 29 Jan 2024 | CNY | 7.02 | 7.04 | 6.84 | 6.84 | 6.84 | -0.19 (-2.70%) | 6,531,730 |
| 26 Jan 2024 | CNY | 6.78 | 7.45 | 6.78 | 7.03 | 7.03 | +0.23 (+3.38%) | 11,841,660 |
| 25 Jan 2024 | CNY | 6.61 | 6.84 | 6.6 | 6.8 | 6.8 | +0.19 (+2.87%) | 4,847,730 |
| 24 Jan 2024 | CNY | 6.55 | 6.63 | 6.38 | 6.61 | 6.61 | +0.1 (+1.54%) | 3,716,480 |
| 23 Jan 2024 | CNY | 6.43 | 6.54 | 6.33 | 6.51 | 6.51 | +0.08 (+1.24%) | 4,315,100 |
| 22 Jan 2024 | CNY | 6.79 | 6.82 | 6.38 | 6.43 | 6.43 | -0.36 (-5.30%) | 6,471,240 |
| 19 Jan 2024 | CNY | 6.85 | 6.9 | 6.77 | 6.79 | 6.79 | -0.07 (-1.02%) | 2,772,500 |
| 18 Jan 2024 | CNY | 6.99 | 6.99 | 6.63 | 6.86 | 6.86 | -0.15 (-2.14%) | 8,071,190 |
| 17 Jan 2024 | CNY | 7.12 | 7.15 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 2,956,600 |
| 16 Jan 2024 | CNY | 7.17 | 7.21 | 7 | 7.11 | 7.11 | -0.11 (-1.52%) | 5,301,330 |
| 15 Jan 2024 | CNY | 7.23 | 7.32 | 7.19 | 7.22 | 7.22 | -0.03 (-0.41%) | 3,182,100 |
| 12 Jan 2024 | CNY | 7.17 | 7.37 | 7.17 | 7.25 | 7.25 | +0.03 (+0.42%) | 4,874,800 |
| 11 Jan 2024 | CNY | 7.09 | 7.24 | 7.05 | 7.22 | 7.22 | -0.01 (-0.14%) | 4,652,400 |
| 10 Jan 2024 | CNY | 7.35 | 7.42 | 7.2 | 7.23 | 7.23 | -0.04 (-0.55%) | 6,333,100 |
