| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 6.78 | 6.95 | 6.15 | 6.17 | 6.17 | -0.63 (-9.26%) | 5,619,550 |
| 27 Feb 2024 | CNY | 6.62 | 6.8 | 6.5 | 6.8 | 6.8 | +0.21 (+3.19%) | 2,524,090 |
| 26 Feb 2024 | CNY | 6.46 | 6.81 | 6.46 | 6.59 | 6.59 | +0.12 (+1.85%) | 3,236,360 |
| 23 Feb 2024 | CNY | 6.31 | 6.48 | 6.31 | 6.47 | 6.47 | +0.16 (+2.54%) | 2,961,970 |
| 22 Feb 2024 | CNY | 6.25 | 6.33 | 6.16 | 6.31 | 6.31 | +0.07 (+1.12%) | 2,455,130 |
| 21 Feb 2024 | CNY | 6.1 | 6.37 | 6.1 | 6.24 | 6.24 | +0.01 (+0.16%) | 4,308,360 |
| 20 Feb 2024 | CNY | 5.98 | 6.25 | 5.84 | 6.23 | 6.23 | +0.27 (+4.53%) | 4,771,270 |
| 19 Feb 2024 | CNY | 5.77 | 6 | 5.72 | 5.96 | 5.96 | +0.26 (+4.56%) | 4,988,150 |
| 8 Feb 2024 | CNY | 5.32 | 5.75 | 5.2 | 5.7 | 5.7 | +0.32 (+5.95%) | 5,930,550 |
| 7 Feb 2024 | CNY | 5.78 | 5.78 | 5.32 | 5.38 | 5.38 | -0.4 (-6.92%) | 8,459,420 |
| 6 Feb 2024 | CNY | 5.46 | 6.01 | 5.07 | 5.78 | 5.78 | +0.28 (+5.09%) | 7,963,050 |
| 5 Feb 2024 | CNY | 5.97 | 6.06 | 5.5 | 5.5 | 5.5 | -0.61 (-9.98%) | 7,234,420 |
| 2 Feb 2024 | CNY | 6.41 | 6.65 | 5.82 | 6.11 | 6.11 | -0.35 (-5.42%) | 4,490,150 |
| 1 Feb 2024 | CNY | 6.65 | 6.66 | 6.24 | 6.46 | 6.46 | -0.14 (-2.12%) | 4,449,280 |
| 31 Jan 2024 | CNY | 7.19 | 7.19 | 6.59 | 6.6 | 6.6 | -0.5 (-7.04%) | 4,951,400 |
| 30 Jan 2024 | CNY | 7.26 | 7.36 | 7.09 | 7.1 | 7.1 | -0.31 (-4.18%) | 2,956,410 |
| 29 Jan 2024 | CNY | 7.73 | 7.8 | 7.39 | 7.41 | 7.41 | -0.36 (-4.63%) | 4,082,110 |
| 26 Jan 2024 | CNY | 7.57 | 7.89 | 7.52 | 7.77 | 7.77 | +0.19 (+2.51%) | 5,094,320 |
| 25 Jan 2024 | CNY | 7.17 | 7.6 | 7.16 | 7.58 | 7.58 | +0.37 (+5.13%) | 5,395,300 |
| 24 Jan 2024 | CNY | 7.1 | 7.32 | 6.93 | 7.21 | 7.21 | +0.12 (+1.69%) | 4,518,870 |
| 23 Jan 2024 | CNY | 7.2 | 7.22 | 6.99 | 7.09 | 7.09 | -0.15 (-2.07%) | 4,544,680 |
| 22 Jan 2024 | CNY | 7.75 | 7.75 | 7.2 | 7.24 | 7.24 | -0.53 (-6.82%) | 6,371,240 |
| 19 Jan 2024 | CNY | 7.87 | 8 | 7.71 | 7.77 | 7.77 | -0.08 (-1.02%) | 5,878,410 |
| 18 Jan 2024 | CNY | 7.86 | 7.98 | 7.67 | 7.85 | 7.85 | -0.13 (-1.63%) | 9,563,670 |
| 17 Jan 2024 | CNY | 8.22 | 8.29 | 7.97 | 7.98 | 7.98 | -0.24 (-2.92%) | 8,876,730 |
| 16 Jan 2024 | CNY | 8.32 | 8.39 | 8.09 | 8.22 | 8.22 | -0.15 (-1.79%) | 12,050,580 |
| 15 Jan 2024 | CNY | 8.39 | 8.59 | 8.21 | 8.37 | 8.37 | +0.04 (+0.48%) | 20,644,180 |
| 12 Jan 2024 | CNY | 8.04 | 8.88 | 8.04 | 8.33 | 8.33 | +0.26 (+3.22%) | 18,974,190 |
| 11 Jan 2024 | CNY | 8.13 | 8.2 | 8.02 | 8.07 | 8.07 | -0.14 (-1.71%) | 4,458,160 |
| 10 Jan 2024 | CNY | 8.14 | 8.21 | 8.05 | 8.21 | 8.21 | +0.07 (+0.86%) | 4,399,120 |
