| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 6.73 | 6.84 | 6.66 | 6.78 | 6.78 | +0.1 (+1.50%) | 4,531,268 |
| 23 Feb 2024 | CNY | 6.63 | 6.69 | 6.56 | 6.68 | 6.68 | +0.11 (+1.67%) | 3,898,368 |
| 22 Feb 2024 | CNY | 6.52 | 6.61 | 6.4 | 6.57 | 6.57 | +0.04 (+0.61%) | 2,705,529 |
| 21 Feb 2024 | CNY | 6.43 | 6.66 | 6.36 | 6.53 | 6.53 | +0.08 (+1.24%) | 3,481,569 |
| 20 Feb 2024 | CNY | 6.5 | 6.5 | 6.3 | 6.45 | 6.45 | -0.01 (-0.15%) | 2,699,348 |
| 19 Feb 2024 | CNY | 6.36 | 6.62 | 6.36 | 6.46 | 6.46 | +0.15 (+2.38%) | 4,467,522 |
| 8 Feb 2024 | CNY | 5.79 | 6.33 | 5.7 | 6.31 | 6.31 | +0.49 (+8.42%) | 5,823,812 |
| 7 Feb 2024 | CNY | 5.89 | 5.99 | 5.58 | 5.82 | 5.82 | -0.07 (-1.19%) | 5,971,347 |
| 6 Feb 2024 | CNY | 5.54 | 6.09 | 5.46 | 5.89 | 5.89 | -0.04 (-0.67%) | 5,973,620 |
| 5 Feb 2024 | CNY | 6.59 | 6.6 | 5.93 | 5.93 | 5.93 | -0.66 (-10.02%) | 5,993,500 |
| 2 Feb 2024 | CNY | 7 | 7.06 | 6.39 | 6.59 | 6.59 | -0.41 (-5.86%) | 4,962,772 |
| 1 Feb 2024 | CNY | 7.16 | 7.18 | 6.86 | 7 | 7 | -0.12 (-1.69%) | 3,749,542 |
| 31 Jan 2024 | CNY | 7.4 | 7.44 | 7.09 | 7.12 | 7.12 | -0.29 (-3.91%) | 3,523,294 |
| 30 Jan 2024 | CNY | 7.6 | 7.64 | 7.39 | 7.41 | 7.41 | -0.19 (-2.50%) | 3,186,395 |
| 29 Jan 2024 | CNY | 7.78 | 7.8 | 7.56 | 7.6 | 7.6 | -0.17 (-2.19%) | 3,033,700 |
| 26 Jan 2024 | CNY | 7.7 | 7.86 | 7.67 | 7.77 | 7.77 | +0.11 (+1.44%) | 4,977,536 |
| 25 Jan 2024 | CNY | 7.35 | 7.69 | 7.35 | 7.66 | 7.66 | +0.3 (+4.08%) | 4,867,800 |
| 24 Jan 2024 | CNY | 7.22 | 7.37 | 7.09 | 7.36 | 7.36 | +0.14 (+1.94%) | 4,110,213 |
| 23 Jan 2024 | CNY | 7.29 | 7.3 | 7.05 | 7.22 | 7.22 | -0.07 (-0.96%) | 4,381,251 |
| 22 Jan 2024 | CNY | 7.79 | 7.79 | 7.21 | 7.29 | 7.29 | -0.53 (-6.78%) | 6,325,612 |
| 19 Jan 2024 | CNY | 7.9 | 7.96 | 7.78 | 7.82 | 7.82 | -0.02 (-0.26%) | 3,429,608 |
| 18 Jan 2024 | CNY | 7.96 | 8 | 7.66 | 7.84 | 7.84 | -0.15 (-1.88%) | 6,390,348 |
| 17 Jan 2024 | CNY | 8.11 | 8.16 | 7.97 | 7.99 | 7.99 | -0.14 (-1.72%) | 3,590,484 |
| 16 Jan 2024 | CNY | 8.27 | 8.28 | 8.02 | 8.13 | 8.13 | -0.18 (-2.17%) | 3,885,092 |
| 15 Jan 2024 | CNY | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 5,704,248 |
| 12 Jan 2024 | CNY | 8.31 | 8.49 | 8.31 | 8.31 | 8.31 | +0.06 (+0.73%) | 6,245,980 |
| 11 Jan 2024 | CNY | 8.09 | 8.26 | 8.06 | 8.25 | 8.25 | +0.16 (+1.98%) | 3,372,896 |
| 10 Jan 2024 | CNY | 8.17 | 8.2 | 8.02 | 8.09 | 8.09 | -0.09 (-1.10%) | 3,062,700 |
| 9 Jan 2024 | CNY | 8.16 | 8.22 | 8.12 | 8.18 | 8.18 | +0.03 (+0.37%) | 3,672,148 |
| 8 Jan 2024 | CNY | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | -0.12 (-1.45%) | 3,603,503 |
