| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 8.47 | 8.72 | 8.44 | 8.62 | 8.62 | +0.19 (+2.25%) | 26,030,800 |
| 27 Mar 2024 | CNY | 8.84 | 8.95 | 8.37 | 8.43 | 8.43 | -0.47 (-5.28%) | 37,423,500 |
| 26 Mar 2024 | CNY | 9.12 | 9.17 | 8.81 | 8.9 | 8.9 | -0.36 (-3.89%) | 41,504,361 |
| 25 Mar 2024 | CNY | 9.26 | 9.59 | 8.9 | 9.26 | 9.26 | -0.4 (-4.14%) | 49,858,810 |
| 22 Mar 2024 | CNY | 10.05 | 10.36 | 9.64 | 9.66 | 9.66 | -0.55 (-5.39%) | 64,599,584 |
| 21 Mar 2024 | CNY | 9.86 | 10.54 | 9.69 | 10.21 | 10.21 | +0.14 (+1.39%) | 84,823,174 |
| 20 Mar 2024 | CNY | 9.69 | 10.49 | 9.54 | 10.07 | 10.07 | +0.42 (+4.35%) | 91,143,691 |
| 19 Mar 2024 | CNY | 9.47 | 9.68 | 9.44 | 9.65 | 9.65 | +0.18 (+1.90%) | 47,931,100 |
| 18 Mar 2024 | CNY | 9.44 | 9.47 | 9.34 | 9.47 | 9.47 | +0.09 (+0.96%) | 34,470,829 |
| 15 Mar 2024 | CNY | 9.38 | 9.5 | 9.25 | 9.38 | 9.38 | -0.06 (-0.64%) | 30,095,428 |
| 14 Mar 2024 | CNY | 9.82 | 9.86 | 9.18 | 9.44 | 9.44 | -0.37 (-3.77%) | 58,592,200 |
| 13 Mar 2024 | CNY | 9.65 | 9.88 | 9.6 | 9.81 | 9.81 | +0.08 (+0.82%) | 42,884,671 |
| 12 Mar 2024 | CNY | 9.75 | 9.92 | 9.7 | 9.73 | 9.73 | -0.02 (-0.21%) | 37,690,397 |
| 11 Mar 2024 | CNY | 9.82 | 9.87 | 9.51 | 9.75 | 9.75 | -0.18 (-1.81%) | 50,568,504 |
| 8 Mar 2024 | CNY | 10.21 | 10.27 | 9.69 | 9.93 | 9.93 | -0.47 (-4.52%) | 63,387,580 |
| 7 Mar 2024 | CNY | 9.77 | 10.44 | 9.67 | 10.4 | 10.4 | +0.56 (+5.69%) | 85,084,222 |
| 6 Mar 2024 | CNY | 10.24 | 10.35 | 9.83 | 9.84 | 9.84 | -0.4 (-3.91%) | 59,831,509 |
| 5 Mar 2024 | CNY | 10.14 | 10.42 | 10.14 | 10.24 | 10.24 | +0.1 (+0.99%) | 59,424,316 |
| 4 Mar 2024 | CNY | 10.43 | 10.65 | 10.01 | 10.14 | 10.14 | -0.54 (-5.06%) | 66,109,499 |
| 1 Mar 2024 | CNY | 10.48 | 10.99 | 10.29 | 10.68 | 10.68 | -0.02 (-0.19%) | 84,207,144 |
| 29 Feb 2024 | CNY | 10 | 10.83 | 10 | 10.7 | 10.7 | -0.41 (-3.69%) | 105,524,428 |
| 28 Feb 2024 | CNY | 12.23 | 13.2 | 11.1 | 11.11 | 11.11 | -1.22 (-9.89%) | 138,747,496 |
| 27 Feb 2024 | CNY | 12.78 | 12.78 | 11.68 | 12.33 | 12.33 | -0.45 (-3.52%) | 120,777,284 |
| 26 Feb 2024 | CNY | 11.19 | 12.78 | 11.04 | 12.78 | 12.78 | +1.16 (+9.98%) | 123,105,168 |
| 23 Feb 2024 | CNY | 11.67 | 11.88 | 11.31 | 11.62 | 11.62 | -0.06 (-0.51%) | 109,435,925 |
| 22 Feb 2024 | CNY | 12.54 | 12.7 | 10.96 | 11.68 | 11.68 | -0.5 (-4.11%) | 153,537,649 |
| 21 Feb 2024 | CNY | 11.07 | 12.18 | 10.9 | 12.18 | 12.18 | +1.11 (+10.03%) | 113,520,455 |
| 20 Feb 2024 | CNY | 9.88 | 11.07 | 9.79 | 11.07 | 11.07 | +1.01 (+10.04%) | 98,990,687 |
| 19 Feb 2024 | CNY | 9.35 | 10.07 | 9 | 10.06 | 10.06 | +0.47 (+4.90%) | 113,940,180 |
| 8 Feb 2024 | CNY | 10.2 | 10.47 | 9.59 | 9.59 | 9.59 | -1.06 (-9.95%) | 112,016,715 |
