| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 7.04 | 7.16 | 6.55 | 6.57 | 6.57 | -0.47 (-6.68%) | 21,494,950 |
| 27 Feb 2024 | CNY | 6.73 | 7.04 | 6.65 | 7.04 | 7.04 | +0.31 (+4.61%) | 12,415,960 |
| 26 Feb 2024 | CNY | 6.66 | 6.87 | 6.59 | 6.73 | 6.73 | +0.08 (+1.20%) | 13,567,950 |
| 23 Feb 2024 | CNY | 6.51 | 6.67 | 6.47 | 6.65 | 6.65 | +0.15 (+2.31%) | 11,373,260 |
| 22 Feb 2024 | CNY | 6.36 | 6.54 | 6.33 | 6.5 | 6.5 | +0.14 (+2.20%) | 11,350,500 |
| 21 Feb 2024 | CNY | 6.3 | 6.58 | 6.23 | 6.36 | 6.36 | 0.0 (0.0%) | 14,463,960 |
| 20 Feb 2024 | CNY | 6.29 | 6.4 | 6.15 | 6.36 | 6.36 | +0.03 (+0.47%) | 12,119,710 |
| 19 Feb 2024 | CNY | 6.31 | 6.4 | 6.18 | 6.33 | 6.33 | +0.06 (+0.96%) | 18,437,180 |
| 8 Feb 2024 | CNY | 5.78 | 6.3 | 5.78 | 6.27 | 6.27 | +0.53 (+9.23%) | 23,944,650 |
| 7 Feb 2024 | CNY | 5.64 | 5.93 | 5.56 | 5.74 | 5.74 | +0.13 (+2.32%) | 23,402,940 |
| 6 Feb 2024 | CNY | 5.35 | 5.73 | 5.13 | 5.61 | 5.61 | +0.26 (+4.86%) | 22,372,380 |
| 5 Feb 2024 | CNY | 5.78 | 5.82 | 5.27 | 5.35 | 5.35 | -0.51 (-8.70%) | 24,189,160 |
| 2 Feb 2024 | CNY | 6.2 | 6.3 | 5.63 | 5.86 | 5.86 | -0.33 (-5.33%) | 16,649,900 |
| 1 Feb 2024 | CNY | 6.14 | 6.32 | 6 | 6.19 | 6.19 | -0.07 (-1.12%) | 15,625,610 |
| 31 Jan 2024 | CNY | 6.56 | 6.58 | 6.22 | 6.26 | 6.26 | -0.26 (-3.99%) | 14,188,390 |
| 30 Jan 2024 | CNY | 6.69 | 6.77 | 6.49 | 6.52 | 6.52 | -0.22 (-3.26%) | 9,183,950 |
| 29 Jan 2024 | CNY | 6.98 | 7.03 | 6.72 | 6.74 | 6.74 | -0.22 (-3.16%) | 8,940,600 |
| 26 Jan 2024 | CNY | 6.99 | 7.09 | 6.92 | 6.96 | 6.96 | -0.03 (-0.43%) | 10,127,050 |
| 25 Jan 2024 | CNY | 6.7 | 7.01 | 6.6 | 6.99 | 6.99 | +0.29 (+4.33%) | 11,401,000 |
| 24 Jan 2024 | CNY | 6.61 | 6.72 | 6.41 | 6.7 | 6.7 | +0.13 (+1.98%) | 13,583,740 |
| 23 Jan 2024 | CNY | 6.58 | 6.62 | 6.41 | 6.57 | 6.57 | 0.0 (0.0%) | 11,219,550 |
| 22 Jan 2024 | CNY | 7.05 | 7.17 | 6.53 | 6.57 | 6.57 | -0.51 (-7.20%) | 14,161,900 |
| 19 Jan 2024 | CNY | 7.15 | 7.25 | 7.05 | 7.08 | 7.08 | -0.07 (-0.98%) | 8,969,730 |
| 18 Jan 2024 | CNY | 7.2 | 7.35 | 6.93 | 7.15 | 7.15 | -0.11 (-1.52%) | 16,489,500 |
| 17 Jan 2024 | CNY | 7.42 | 7.45 | 7.26 | 7.26 | 7.26 | -0.19 (-2.55%) | 6,696,900 |
| 16 Jan 2024 | CNY | 7.52 | 7.56 | 7.33 | 7.45 | 7.45 | -0.09 (-1.19%) | 8,168,800 |
| 15 Jan 2024 | CNY | 7.48 | 7.61 | 7.42 | 7.54 | 7.54 | +0.07 (+0.94%) | 8,536,000 |
| 12 Jan 2024 | CNY | 7.57 | 7.61 | 7.47 | 7.47 | 7.47 | -0.13 (-1.71%) | 7,433,800 |
| 11 Jan 2024 | CNY | 7.45 | 7.62 | 7.43 | 7.6 | 7.6 | +0.14 (+1.88%) | 8,926,870 |
| 10 Jan 2024 | CNY | 7.55 | 7.58 | 7.36 | 7.46 | 7.46 | -0.11 (-1.45%) | 8,341,000 |
