| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 7.88 | 7.9 | 7.75 | 7.82 | 7.82 | -0.08 (-1.01%) | 8,509,903 |
| 7 Mar 2024 | CNY | 7.75 | 7.93 | 7.75 | 7.9 | 7.9 | +0.14 (+1.80%) | 14,412,748 |
| 6 Mar 2024 | CNY | 7.73 | 7.84 | 7.68 | 7.76 | 7.76 | -0.03 (-0.39%) | 7,056,043 |
| 5 Mar 2024 | CNY | 7.73 | 7.82 | 7.6 | 7.79 | 7.79 | +0.06 (+0.78%) | 11,074,949 |
| 4 Mar 2024 | CNY | 7.86 | 7.89 | 7.7 | 7.73 | 7.73 | -0.1 (-1.28%) | 8,216,367 |
| 1 Mar 2024 | CNY | 7.92 | 7.97 | 7.75 | 7.83 | 7.83 | -0.14 (-1.76%) | 13,133,902 |
| 29 Feb 2024 | CNY | 7.89 | 8.06 | 7.86 | 7.97 | 7.97 | +0.06 (+0.76%) | 6,476,610 |
| 28 Feb 2024 | CNY | 8.18 | 8.24 | 7.91 | 7.91 | 7.91 | -0.29 (-3.54%) | 12,393,577 |
| 27 Feb 2024 | CNY | 8.17 | 8.29 | 8.13 | 8.2 | 8.2 | -0.06 (-0.73%) | 12,659,479 |
| 26 Feb 2024 | CNY | 8.1 | 8.45 | 8.1 | 8.26 | 8.26 | +0.37 (+4.69%) | 14,885,199 |
| 23 Feb 2024 | CNY | 7.86 | 7.91 | 7.72 | 7.89 | 7.89 | +0.01 (+0.13%) | 8,520,921 |
| 22 Feb 2024 | CNY | 7.81 | 7.96 | 7.79 | 7.88 | 7.88 | +0.05 (+0.64%) | 7,809,318 |
| 21 Feb 2024 | CNY | 7.58 | 7.93 | 7.53 | 7.83 | 7.83 | +0.24 (+3.16%) | 18,986,116 |
| 20 Feb 2024 | CNY | 7.78 | 7.82 | 7.56 | 7.59 | 7.59 | -0.22 (-2.82%) | 10,106,199 |
| 19 Feb 2024 | CNY | 7.7 | 8 | 7.58 | 7.81 | 7.81 | +0.16 (+2.09%) | 13,242,367 |
| 8 Feb 2024 | CNY | 7.63 | 8 | 7.55 | 7.65 | 7.65 | +0.03 (+0.39%) | 17,107,937 |
| 7 Feb 2024 | CNY | 7.32 | 7.78 | 7.3 | 7.62 | 7.62 | +0.29 (+3.96%) | 16,546,001 |
| 6 Feb 2024 | CNY | 6.9 | 7.45 | 6.7 | 7.33 | 7.33 | +0.49 (+7.16%) | 9,744,561 |
| 5 Feb 2024 | CNY | 6.97 | 7.15 | 6.54 | 6.84 | 6.84 | -0.13 (-1.87%) | 10,558,381 |
| 2 Feb 2024 | CNY | 7.18 | 7.25 | 6.82 | 6.97 | 6.97 | -0.24 (-3.33%) | 9,986,040 |
| 1 Feb 2024 | CNY | 7.22 | 7.34 | 7.03 | 7.21 | 7.21 | +0.01 (+0.14%) | 9,532,629 |
| 31 Jan 2024 | CNY | 7.11 | 7.38 | 7.03 | 7.2 | 7.2 | +0.05 (+0.70%) | 16,098,766 |
| 30 Jan 2024 | CNY | 7.43 | 7.47 | 7.1 | 7.15 | 7.15 | -0.29 (-3.90%) | 7,574,483 |
| 29 Jan 2024 | CNY | 7.73 | 7.8 | 7.44 | 7.44 | 7.44 | -0.28 (-3.63%) | 6,807,717 |
| 26 Jan 2024 | CNY | 7.57 | 7.8 | 7.56 | 7.72 | 7.72 | +0.1 (+1.31%) | 10,091,284 |
| 25 Jan 2024 | CNY | 7.41 | 7.71 | 7.3 | 7.62 | 7.62 | +0.2 (+2.70%) | 11,934,406 |
| 24 Jan 2024 | CNY | 7.28 | 7.47 | 7.11 | 7.42 | 7.42 | +0.12 (+1.64%) | 7,650,435 |
| 23 Jan 2024 | CNY | 7.06 | 7.36 | 6.96 | 7.3 | 7.3 | +0.24 (+3.40%) | 7,125,598 |
| 22 Jan 2024 | CNY | 7.59 | 7.59 | 7.02 | 7.06 | 7.06 | -0.47 (-6.24%) | 6,415,661 |
| 19 Jan 2024 | CNY | 7.63 | 7.65 | 7.51 | 7.53 | 7.53 | -0.1 (-1.31%) | 3,046,162 |
