| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 6.78 | 6.94 | 6.66 | 6.89 | 6.89 | +0.05 (+0.73%) | 21,283,231 |
| 7 Mar 2024 | CNY | 7.01 | 7.1 | 6.83 | 6.84 | 6.84 | -0.14 (-2.01%) | 9,198,398 |
| 6 Mar 2024 | CNY | 7 | 7.07 | 6.86 | 6.98 | 6.98 | -0.02 (-0.29%) | 9,028,055 |
| 5 Mar 2024 | CNY | 7.11 | 7.17 | 6.98 | 7 | 7 | -0.17 (-2.37%) | 11,385,822 |
| 4 Mar 2024 | CNY | 7.26 | 7.29 | 7.08 | 7.17 | 7.17 | -0.05 (-0.69%) | 9,956,604 |
| 1 Mar 2024 | CNY | 7.28 | 7.33 | 7.14 | 7.22 | 7.22 | -0.01 (-0.14%) | 13,585,867 |
| 29 Feb 2024 | CNY | 6.86 | 7.26 | 6.84 | 7.23 | 7.23 | +0.4 (+5.86%) | 17,442,798 |
| 28 Feb 2024 | CNY | 7.35 | 7.45 | 6.83 | 6.83 | 6.83 | -0.5 (-6.82%) | 20,787,087 |
| 27 Feb 2024 | CNY | 7.1 | 7.34 | 7.08 | 7.33 | 7.33 | +0.19 (+2.66%) | 14,897,101 |
| 26 Feb 2024 | CNY | 7.1 | 7.28 | 7.08 | 7.14 | 7.14 | +0.02 (+0.28%) | 15,089,182 |
| 23 Feb 2024 | CNY | 6.99 | 7.3 | 6.98 | 7.12 | 7.12 | +0.19 (+2.74%) | 17,879,970 |
| 22 Feb 2024 | CNY | 6.65 | 7.06 | 6.65 | 6.93 | 6.93 | +0.23 (+3.43%) | 17,145,374 |
| 21 Feb 2024 | CNY | 6.55 | 6.82 | 6.52 | 6.7 | 6.7 | +0.11 (+1.67%) | 14,627,030 |
| 20 Feb 2024 | CNY | 6.61 | 6.66 | 6.5 | 6.59 | 6.59 | -0.1 (-1.49%) | 11,628,215 |
| 19 Feb 2024 | CNY | 6.66 | 6.79 | 6.53 | 6.69 | 6.69 | +0.12 (+1.83%) | 14,693,512 |
| 8 Feb 2024 | CNY | 6.28 | 6.58 | 6.02 | 6.57 | 6.57 | +0.36 (+5.80%) | 18,858,641 |
| 7 Feb 2024 | CNY | 6.32 | 6.61 | 6.17 | 6.21 | 6.21 | -0.1 (-1.58%) | 19,256,775 |
| 6 Feb 2024 | CNY | 5.64 | 6.4 | 5.56 | 6.31 | 6.31 | +0.53 (+9.17%) | 15,746,822 |
| 5 Feb 2024 | CNY | 6.3 | 6.3 | 5.55 | 5.78 | 5.78 | -0.58 (-9.12%) | 14,001,760 |
| 2 Feb 2024 | CNY | 6.76 | 6.87 | 6.08 | 6.36 | 6.36 | -0.44 (-6.47%) | 15,559,127 |
| 1 Feb 2024 | CNY | 6.7 | 7.01 | 6.55 | 6.8 | 6.8 | +0.1 (+1.49%) | 12,133,072 |
| 31 Jan 2024 | CNY | 6.93 | 7.18 | 6.67 | 6.7 | 6.7 | -0.27 (-3.87%) | 12,811,449 |
| 30 Jan 2024 | CNY | 7.35 | 7.42 | 6.93 | 6.97 | 6.97 | -0.46 (-6.19%) | 13,532,834 |
| 29 Jan 2024 | CNY | 7.48 | 7.95 | 7.3 | 7.43 | 7.43 | +0.18 (+2.48%) | 28,246,006 |
| 26 Jan 2024 | CNY | 7.35 | 7.42 | 7.21 | 7.25 | 7.25 | -0.12 (-1.63%) | 8,106,452 |
| 25 Jan 2024 | CNY | 7.02 | 7.41 | 6.95 | 7.37 | 7.37 | +0.35 (+4.99%) | 12,186,681 |
| 24 Jan 2024 | CNY | 7 | 7.04 | 6.73 | 7.02 | 7.02 | +0.05 (+0.72%) | 9,886,760 |
| 23 Jan 2024 | CNY | 6.88 | 7.02 | 6.79 | 6.97 | 6.97 | +0.09 (+1.31%) | 7,236,273 |
| 22 Jan 2024 | CNY | 7.32 | 7.32 | 6.86 | 6.88 | 6.88 | -0.46 (-6.27%) | 9,317,153 |
| 19 Jan 2024 | CNY | 7.5 | 7.6 | 7.33 | 7.34 | 7.34 | -0.18 (-2.39%) | 6,983,652 |
