| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 9.41 | 9.58 | 9.34 | 9.36 | 9.36 | -0.04 (-0.43%) | 3,686,650 |
| 11 Apr 2024 | CNY | 9.27 | 9.59 | 9.27 | 9.4 | 9.4 | 0.0 (0.0%) | 3,439,320 |
| 10 Apr 2024 | CNY | 9.59 | 9.63 | 9.29 | 9.4 | 9.4 | -0.18 (-1.88%) | 3,219,790 |
| 9 Apr 2024 | CNY | 9.5 | 9.63 | 9.48 | 9.58 | 9.58 | +0.08 (+0.84%) | 2,463,060 |
| 8 Apr 2024 | CNY | 9.8 | 9.8 | 9.5 | 9.5 | 9.5 | -0.24 (-2.46%) | 3,689,590 |
| 3 Apr 2024 | CNY | 9.8 | 9.83 | 9.66 | 9.74 | 9.74 | -0.09 (-0.92%) | 4,590,060 |
| 2 Apr 2024 | CNY | 9.88 | 10.09 | 9.77 | 9.83 | 9.83 | -0.02 (-0.20%) | 4,775,770 |
| 1 Apr 2024 | CNY | 9.6 | 9.86 | 9.57 | 9.85 | 9.85 | +0.24 (+2.50%) | 4,552,320 |
| 29 Mar 2024 | CNY | 9.64 | 9.7 | 9.47 | 9.61 | 9.61 | -0.03 (-0.31%) | 2,918,050 |
| 28 Mar 2024 | CNY | 9.36 | 9.75 | 9.31 | 9.64 | 9.64 | +0.31 (+3.32%) | 4,539,540 |
| 27 Mar 2024 | CNY | 9.68 | 9.7 | 9.32 | 9.33 | 9.33 | -0.36 (-3.72%) | 4,405,300 |
| 26 Mar 2024 | CNY | 9.69 | 9.79 | 9.53 | 9.69 | 9.69 | 0.0 (0.0%) | 4,406,940 |
| 25 Mar 2024 | CNY | 9.9 | 9.99 | 9.65 | 9.69 | 9.69 | -0.23 (-2.32%) | 4,674,710 |
| 22 Mar 2024 | CNY | 10.02 | 10.07 | 9.82 | 9.92 | 9.92 | -0.15 (-1.49%) | 4,554,610 |
| 21 Mar 2024 | CNY | 10.05 | 10.15 | 9.94 | 10.07 | 10.07 | -0.01 (-0.10%) | 4,870,970 |
| 20 Mar 2024 | CNY | 9.96 | 10.14 | 9.94 | 10.08 | 10.08 | +0.11 (+1.10%) | 6,178,790 |
| 19 Mar 2024 | CNY | 10 | 10.14 | 9.95 | 9.97 | 9.97 | -0.06 (-0.60%) | 5,734,670 |
| 18 Mar 2024 | CNY | 9.95 | 10.05 | 9.88 | 10.03 | 10.03 | +0.07 (+0.70%) | 7,700,010 |
| 15 Mar 2024 | CNY | 9.99 | 10.06 | 9.78 | 9.96 | 9.96 | -0.11 (-1.09%) | 10,702,860 |
| 14 Mar 2024 | CNY | 9.9 | 10.57 | 9.81 | 10.07 | 10.07 | +0.14 (+1.41%) | 16,879,340 |
| 13 Mar 2024 | CNY | 9.9 | 10 | 9.82 | 9.93 | 9.93 | -0.01 (-0.10%) | 4,080,590 |
| 12 Mar 2024 | CNY | 9.81 | 10.09 | 9.8 | 9.94 | 9.94 | +0.13 (+1.33%) | 5,155,570 |
| 11 Mar 2024 | CNY | 9.72 | 9.82 | 9.61 | 9.81 | 9.81 | +0.08 (+0.82%) | 3,710,820 |
| 8 Mar 2024 | CNY | 9.61 | 9.74 | 9.52 | 9.73 | 9.73 | +0.15 (+1.57%) | 3,144,760 |
| 7 Mar 2024 | CNY | 9.77 | 9.8 | 9.56 | 9.58 | 9.58 | -0.13 (-1.34%) | 3,446,800 |
| 6 Mar 2024 | CNY | 9.7 | 9.81 | 9.54 | 9.71 | 9.71 | -0.05 (-0.51%) | 3,495,940 |
| 5 Mar 2024 | CNY | 9.85 | 9.89 | 9.71 | 9.76 | 9.76 | -0.17 (-1.71%) | 3,747,250 |
| 4 Mar 2024 | CNY | 10 | 10.05 | 9.78 | 9.93 | 9.93 | -0.07 (-0.70%) | 4,142,750 |
| 1 Mar 2024 | CNY | 9.82 | 10.03 | 9.8 | 10 | 10 | +0.16 (+1.63%) | 5,771,900 |
| 29 Feb 2024 | CNY | 9.52 | 9.87 | 9.46 | 9.84 | 9.84 | +0.31 (+3.25%) | 5,754,600 |
