| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.3 | 6.59 | 5.63 | 5.63 | 5.63 | -0.62 (-9.92%) | 49,630,560 |
| 27 Feb 2024 | CNY | 5.94 | 6.31 | 5.86 | 6.25 | 6.25 | +0.35 (+5.93%) | 26,489,900 |
| 26 Feb 2024 | CNY | 5.8 | 6.14 | 5.64 | 5.9 | 5.9 | +0.1 (+1.72%) | 33,764,340 |
| 23 Feb 2024 | CNY | 5.53 | 5.89 | 5.41 | 5.8 | 5.8 | +0.28 (+5.07%) | 37,830,730 |
| 22 Feb 2024 | CNY | 5.25 | 5.66 | 5.18 | 5.52 | 5.52 | +0.27 (+5.14%) | 51,060,200 |
| 21 Feb 2024 | CNY | 4.68 | 5.25 | 4.65 | 5.25 | 5.25 | +0.48 (+10.06%) | 38,086,980 |
| 20 Feb 2024 | CNY | 4.63 | 4.8 | 4.55 | 4.77 | 4.77 | +0.06 (+1.27%) | 30,079,500 |
| 19 Feb 2024 | CNY | 4.26 | 4.8 | 4.14 | 4.71 | 4.71 | +0.31 (+7.05%) | 47,811,960 |
| 8 Feb 2024 | CNY | 4 | 4.47 | 3.85 | 4.4 | 4.4 | +0.12 (+2.80%) | 61,471,020 |
| 7 Feb 2024 | CNY | 4.98 | 5 | 4.28 | 4.28 | 4.28 | -0.47 (-9.89%) | 15,556,170 |
| 6 Feb 2024 | CNY | 5.05 | 5.05 | 4.71 | 4.75 | 4.75 | -0.48 (-9.18%) | 30,540,900 |
| 5 Feb 2024 | CNY | 5.81 | 5.83 | 5.23 | 5.23 | 5.23 | -0.58 (-9.98%) | 9,923,700 |
| 2 Feb 2024 | CNY | 6.02 | 6.22 | 5.49 | 5.81 | 5.81 | -0.2 (-3.33%) | 20,043,100 |
| 1 Feb 2024 | CNY | 6.16 | 6.25 | 5.92 | 6.01 | 6.01 | -0.22 (-3.53%) | 14,348,950 |
| 31 Jan 2024 | CNY | 6.69 | 6.78 | 6.19 | 6.23 | 6.23 | -0.56 (-8.25%) | 19,090,000 |
| 30 Jan 2024 | CNY | 6.91 | 7.05 | 6.76 | 6.79 | 6.79 | -0.2 (-2.86%) | 10,058,300 |
| 29 Jan 2024 | CNY | 7.36 | 7.36 | 6.98 | 6.99 | 6.99 | -0.36 (-4.90%) | 11,976,500 |
| 26 Jan 2024 | CNY | 7.49 | 7.52 | 7.31 | 7.35 | 7.35 | -0.06 (-0.81%) | 11,930,900 |
| 25 Jan 2024 | CNY | 7.17 | 7.45 | 7.08 | 7.41 | 7.41 | +0.24 (+3.35%) | 17,555,020 |
| 24 Jan 2024 | CNY | 7.24 | 7.26 | 6.86 | 7.17 | 7.17 | 0.0 (0.0%) | 15,848,700 |
| 23 Jan 2024 | CNY | 7.26 | 7.3 | 6.97 | 7.17 | 7.17 | +0.02 (+0.28%) | 15,385,000 |
| 22 Jan 2024 | CNY | 7.74 | 7.75 | 7.05 | 7.15 | 7.15 | -0.55 (-7.14%) | 24,789,700 |
| 19 Jan 2024 | CNY | 7.75 | 8.13 | 7.66 | 7.7 | 7.7 | 0.0 (0.0%) | 22,674,900 |
| 18 Jan 2024 | CNY | 7.72 | 7.72 | 7.47 | 7.7 | 7.7 | -0.05 (-0.65%) | 16,221,500 |
| 17 Jan 2024 | CNY | 7.86 | 7.93 | 7.75 | 7.75 | 7.75 | -0.09 (-1.15%) | 12,907,500 |
| 16 Jan 2024 | CNY | 7.88 | 7.98 | 7.73 | 7.84 | 7.84 | -0.07 (-0.88%) | 16,515,400 |
| 15 Jan 2024 | CNY | 7.97 | 8.05 | 7.81 | 7.91 | 7.91 | -0.01 (-0.13%) | 18,912,070 |
| 12 Jan 2024 | CNY | 8.41 | 8.45 | 7.86 | 7.92 | 7.92 | -0.2 (-2.46%) | 23,146,200 |
| 11 Jan 2024 | CNY | 8.04 | 8.17 | 7.86 | 8.12 | 8.12 | +0.22 (+2.78%) | 21,426,370 |
| 10 Jan 2024 | CNY | 8.16 | 8.2 | 7.88 | 7.9 | 7.9 | -0.3 (-3.66%) | 20,598,150 |
