| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 9.12 | 9.18 | 8.99 | 9.05 | 9.05 | -0.07 (-0.77%) | 47,809,470 |
| 11 Apr 2024 | CNY | 8.74 | 9.28 | 8.69 | 9.12 | 9.12 | +0.33 (+3.75%) | 106,554,580 |
| 10 Apr 2024 | CNY | 8.54 | 8.92 | 8.54 | 8.79 | 8.79 | +0.26 (+3.05%) | 75,666,220 |
| 9 Apr 2024 | CNY | 8.63 | 8.78 | 8.5 | 8.53 | 8.53 | -0.13 (-1.50%) | 40,583,240 |
| 8 Apr 2024 | CNY | 8.36 | 8.74 | 8.36 | 8.66 | 8.66 | +0.18 (+2.12%) | 65,120,560 |
| 3 Apr 2024 | CNY | 8.49 | 8.5 | 8.4 | 8.48 | 8.48 | -0.01 (-0.12%) | 32,898,970 |
| 2 Apr 2024 | CNY | 8.52 | 8.61 | 8.4 | 8.49 | 8.49 | -0.02 (-0.24%) | 42,168,170 |
| 1 Apr 2024 | CNY | 8.25 | 8.58 | 8.25 | 8.51 | 8.51 | +0.3 (+3.65%) | 82,511,480 |
| 29 Mar 2024 | CNY | 8.08 | 8.21 | 7.98 | 8.21 | 8.21 | +0.18 (+2.24%) | 62,541,080 |
| 28 Mar 2024 | CNY | 7.92 | 8.09 | 7.84 | 8.03 | 8.03 | +0.11 (+1.39%) | 36,744,280 |
| 27 Mar 2024 | CNY | 8.06 | 8.13 | 7.92 | 7.92 | 7.92 | -0.14 (-1.74%) | 38,084,760 |
| 26 Mar 2024 | CNY | 7.92 | 8.09 | 7.9 | 8.06 | 8.06 | +0.11 (+1.38%) | 56,772,760 |
| 25 Mar 2024 | CNY | 7.75 | 8.1 | 7.73 | 7.95 | 7.95 | +0.23 (+2.98%) | 75,772,820 |
| 22 Mar 2024 | CNY | 7.69 | 7.83 | 7.68 | 7.72 | 7.72 | 0.0 (0.0%) | 50,205,450 |
| 21 Mar 2024 | CNY | 7.79 | 7.81 | 7.69 | 7.72 | 7.72 | -0.05 (-0.64%) | 32,929,500 |
| 20 Mar 2024 | CNY | 7.83 | 7.89 | 7.72 | 7.77 | 7.77 | -0.08 (-1.02%) | 36,517,810 |
| 19 Mar 2024 | CNY | 7.94 | 8.01 | 7.85 | 7.85 | 7.85 | -0.13 (-1.63%) | 34,160,030 |
| 18 Mar 2024 | CNY | 7.8 | 8.04 | 7.78 | 7.98 | 7.98 | +0.19 (+2.44%) | 59,054,040 |
| 15 Mar 2024 | CNY | 7.87 | 7.94 | 7.75 | 7.79 | 7.79 | -0.09 (-1.14%) | 45,163,310 |
| 14 Mar 2024 | CNY | 7.66 | 7.94 | 7.65 | 7.88 | 7.88 | +0.24 (+3.14%) | 78,564,940 |
| 13 Mar 2024 | CNY | 7.78 | 7.84 | 7.63 | 7.64 | 7.64 | -0.15 (-1.93%) | 63,390,930 |
| 12 Mar 2024 | CNY | 7.92 | 7.93 | 7.7 | 7.79 | 7.79 | -0.16 (-2.01%) | 55,849,730 |
| 11 Mar 2024 | CNY | 8.1 | 8.18 | 7.85 | 7.95 | 7.95 | -0.16 (-1.97%) | 61,198,560 |
| 8 Mar 2024 | CNY | 8.23 | 8.28 | 8.05 | 8.11 | 8.11 | -0.12 (-1.46%) | 60,049,830 |
| 7 Mar 2024 | CNY | 8.27 | 8.39 | 8.22 | 8.23 | 8.23 | -0.03 (-0.36%) | 47,541,510 |
| 6 Mar 2024 | CNY | 8.04 | 8.34 | 8.01 | 8.26 | 8.26 | +0.23 (+2.86%) | 79,973,270 |
| 5 Mar 2024 | CNY | 7.99 | 8.05 | 7.93 | 8.03 | 8.03 | +0.03 (+0.38%) | 35,373,040 |
| 4 Mar 2024 | CNY | 7.96 | 8.09 | 7.95 | 8 | 8 | 0.0 (0.0%) | 40,729,740 |
| 1 Mar 2024 | CNY | 8.02 | 8.15 | 7.95 | 8 | 8 | 0.0 (0.0%) | 50,058,440 |
| 29 Feb 2024 | CNY | 7.76 | 8.03 | 7.75 | 8 | 8 | +0.21 (+2.70%) | 57,148,030 |
