| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.06 | 8.07 | 7.65 | 7.68 | 7.68 | -0.56 (-6.80%) | 110,250,700 |
| 11 Apr 2024 | CNY | 8.19 | 8.56 | 8.15 | 8.24 | 8.24 | -0.11 (-1.32%) | 126,829,110 |
| 10 Apr 2024 | CNY | 8.11 | 8.5 | 8.11 | 8.35 | 8.35 | +0.33 (+4.11%) | 151,473,510 |
| 9 Apr 2024 | CNY | 7.93 | 8.08 | 7.8 | 8.02 | 8.02 | -0.09 (-1.11%) | 96,206,820 |
| 8 Apr 2024 | CNY | 7.56 | 8.25 | 7.52 | 8.11 | 8.11 | +0.61 (+8.13%) | 138,043,140 |
| 3 Apr 2024 | CNY | 7.7 | 7.7 | 7.44 | 7.5 | 7.5 | -0.2 (-2.60%) | 34,599,510 |
| 2 Apr 2024 | CNY | 7.86 | 7.87 | 7.65 | 7.7 | 7.7 | -0.18 (-2.28%) | 39,273,900 |
| 1 Apr 2024 | CNY | 7.78 | 7.88 | 7.75 | 7.88 | 7.88 | +0.15 (+1.94%) | 41,215,500 |
| 29 Mar 2024 | CNY | 7.75 | 7.85 | 7.57 | 7.73 | 7.73 | -0.06 (-0.77%) | 40,220,380 |
| 28 Mar 2024 | CNY | 7.46 | 7.85 | 7.42 | 7.79 | 7.79 | +0.37 (+4.99%) | 60,562,930 |
| 27 Mar 2024 | CNY | 7.91 | 7.91 | 7.4 | 7.42 | 7.42 | -0.51 (-6.43%) | 57,748,230 |
| 26 Mar 2024 | CNY | 8.12 | 8.21 | 7.8 | 7.93 | 7.93 | -0.24 (-2.94%) | 64,421,430 |
| 25 Mar 2024 | CNY | 8.45 | 8.64 | 8.15 | 8.17 | 8.17 | -0.32 (-3.77%) | 60,957,270 |
| 22 Mar 2024 | CNY | 8.66 | 8.66 | 8.34 | 8.49 | 8.49 | -0.2 (-2.30%) | 78,402,170 |
| 21 Mar 2024 | CNY | 8.78 | 8.84 | 8.67 | 8.69 | 8.69 | -0.07 (-0.80%) | 57,396,540 |
| 20 Mar 2024 | CNY | 8.71 | 8.81 | 8.65 | 8.76 | 8.76 | +0.05 (+0.57%) | 61,811,810 |
| 19 Mar 2024 | CNY | 8.82 | 8.94 | 8.71 | 8.71 | 8.71 | -0.11 (-1.25%) | 85,027,540 |
| 18 Mar 2024 | CNY | 8.73 | 8.86 | 8.72 | 8.82 | 8.82 | +0.05 (+0.57%) | 77,359,790 |
| 15 Mar 2024 | CNY | 8.7 | 8.86 | 8.51 | 8.77 | 8.77 | +0.02 (+0.23%) | 69,695,770 |
| 14 Mar 2024 | CNY | 8.8 | 8.92 | 8.6 | 8.75 | 8.75 | -0.2 (-2.23%) | 91,067,400 |
| 13 Mar 2024 | CNY | 8.9 | 9.14 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 131,015,970 |
| 12 Mar 2024 | CNY | 8.9 | 9.35 | 8.8 | 8.95 | 8.95 | +0.19 (+2.17%) | 196,053,670 |
| 11 Mar 2024 | CNY | 8.34 | 8.93 | 8.27 | 8.76 | 8.76 | +0.4 (+4.78%) | 134,009,340 |
| 8 Mar 2024 | CNY | 8.27 | 8.38 | 8.17 | 8.36 | 8.36 | +0.1 (+1.21%) | 56,108,530 |
| 7 Mar 2024 | CNY | 8.6 | 8.68 | 8.26 | 8.26 | 8.26 | -0.37 (-4.29%) | 88,018,700 |
| 6 Mar 2024 | CNY | 8.47 | 8.76 | 8.39 | 8.63 | 8.63 | +0.06 (+0.70%) | 96,611,410 |
| 5 Mar 2024 | CNY | 8.46 | 8.98 | 8.41 | 8.57 | 8.57 | -0.07 (-0.81%) | 136,515,180 |
| 4 Mar 2024 | CNY | 8.69 | 8.75 | 8.42 | 8.64 | 8.64 | +0.11 (+1.29%) | 109,373,240 |
| 1 Mar 2024 | CNY | 8.35 | 8.55 | 8.22 | 8.53 | 8.53 | +0.26 (+3.14%) | 105,638,380 |
| 29 Feb 2024 | CNY | 7.85 | 8.3 | 7.82 | 8.27 | 8.27 | +0.42 (+5.35%) | 88,006,370 |
