| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 9.93 | 10.1 | 9.93 | 9.98 | 9.98 | +0.11 (+1.11%) | 32,968,040 |
| 29 Mar 2024 | CNY | 9.82 | 9.9 | 9.66 | 9.87 | 9.87 | 0.0 (0.0%) | 16,740,042 |
| 28 Mar 2024 | CNY | 9.55 | 9.98 | 9.54 | 9.87 | 9.87 | +0.29 (+3.03%) | 43,198,411 |
| 27 Mar 2024 | CNY | 10.14 | 10.15 | 9.58 | 9.58 | 9.58 | -0.56 (-5.52%) | 48,878,141 |
| 26 Mar 2024 | CNY | 10.28 | 10.51 | 9.98 | 10.14 | 10.14 | -0.19 (-1.84%) | 55,728,676 |
| 25 Mar 2024 | CNY | 10.45 | 10.73 | 10.32 | 10.33 | 10.33 | -0.19 (-1.81%) | 68,984,134 |
| 22 Mar 2024 | CNY | 10.47 | 10.66 | 10.39 | 10.52 | 10.52 | -0.01 (-0.09%) | 64,119,388 |
| 21 Mar 2024 | CNY | 10.6 | 10.66 | 10.44 | 10.53 | 10.53 | -0.03 (-0.28%) | 47,539,469 |
| 20 Mar 2024 | CNY | 10.47 | 10.63 | 10.44 | 10.56 | 10.56 | +0.1 (+0.96%) | 42,980,960 |
| 19 Mar 2024 | CNY | 10.56 | 10.61 | 10.45 | 10.46 | 10.46 | -0.18 (-1.69%) | 40,955,011 |
| 18 Mar 2024 | CNY | 10.4 | 10.65 | 10.37 | 10.64 | 10.64 | +0.19 (+1.82%) | 60,737,247 |
| 15 Mar 2024 | CNY | 10.31 | 10.45 | 10.19 | 10.45 | 10.45 | +0.03 (+0.29%) | 48,687,175 |
| 14 Mar 2024 | CNY | 10.63 | 10.7 | 10.29 | 10.42 | 10.42 | -0.28 (-2.62%) | 70,632,532 |
| 13 Mar 2024 | CNY | 10.84 | 11.1 | 10.65 | 10.7 | 10.7 | +0.12 (+1.13%) | 104,597,785 |
| 12 Mar 2024 | CNY | 10.75 | 10.78 | 10.51 | 10.58 | 10.58 | -0.16 (-1.49%) | 51,879,628 |
| 11 Mar 2024 | CNY | 10.39 | 10.74 | 10.34 | 10.74 | 10.74 | +0.22 (+2.09%) | 57,050,151 |
| 8 Mar 2024 | CNY | 10.4 | 10.55 | 10.24 | 10.52 | 10.52 | +0.22 (+2.14%) | 45,912,959 |
| 7 Mar 2024 | CNY | 10.61 | 10.76 | 10.3 | 10.3 | 10.3 | -0.33 (-3.10%) | 64,079,845 |
| 6 Mar 2024 | CNY | 10.63 | 10.79 | 10.44 | 10.63 | 10.63 | -0.26 (-2.39%) | 92,044,456 |
| 5 Mar 2024 | CNY | 10.94 | 11.47 | 10.85 | 10.89 | 10.89 | +0.07 (+0.65%) | 132,437,388 |
| 4 Mar 2024 | CNY | 11.2 | 11.26 | 10.67 | 10.82 | 10.82 | +0.1 (+0.93%) | 104,490,552 |
| 1 Mar 2024 | CNY | 10.32 | 10.86 | 10.31 | 10.72 | 10.72 | +0.34 (+3.28%) | 98,266,970 |
| 29 Feb 2024 | CNY | 10 | 10.5 | 9.97 | 10.38 | 10.38 | +0.33 (+3.28%) | 71,915,267 |
| 28 Feb 2024 | CNY | 10.6 | 10.82 | 10.04 | 10.05 | 10.05 | -0.68 (-6.34%) | 103,522,838 |
| 27 Feb 2024 | CNY | 9.88 | 10.93 | 9.81 | 10.73 | 10.73 | +0.74 (+7.41%) | 125,472,451 |
| 26 Feb 2024 | CNY | 9.9 | 10.25 | 9.81 | 9.99 | 9.99 | +0.11 (+1.11%) | 76,630,500 |
| 23 Feb 2024 | CNY | 9.87 | 10.22 | 9.47 | 9.88 | 9.88 | +0.47 (+4.99%) | 90,078,006 |
| 22 Feb 2024 | CNY | 9.35 | 9.6 | 9.32 | 9.41 | 9.41 | +0.23 (+2.51%) | 57,327,407 |
| 21 Feb 2024 | CNY | 9.12 | 9.41 | 9.09 | 9.18 | 9.18 | -0.01 (-0.11%) | 46,152,822 |
| 20 Feb 2024 | CNY | 9.22 | 9.23 | 9.1 | 9.19 | 9.19 | -0.13 (-1.39%) | 33,123,455 |
