| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 8.82 | 9.05 | 8.61 | 8.92 | 8.92 | -0.01 (-0.11%) | 5,314,839 |
| 27 Mar 2024 | CNY | 9.19 | 9.37 | 8.88 | 8.93 | 8.93 | -0.32 (-3.46%) | 3,278,344 |
| 26 Mar 2024 | CNY | 9 | 9.28 | 8.83 | 9.25 | 9.25 | +0.08 (+0.87%) | 4,226,083 |
| 25 Mar 2024 | CNY | 9.59 | 9.65 | 9.15 | 9.17 | 9.17 | -0.52 (-5.37%) | 5,643,639 |
| 22 Mar 2024 | CNY | 9.54 | 10.04 | 9.31 | 9.69 | 9.69 | +0.39 (+4.19%) | 9,991,688 |
| 21 Mar 2024 | CNY | 9.29 | 9.66 | 9.29 | 9.3 | 9.3 | -0.04 (-0.43%) | 3,749,731 |
| 20 Mar 2024 | CNY | 9.26 | 9.4 | 9.02 | 9.34 | 9.34 | +0.17 (+1.85%) | 4,562,798 |
| 19 Mar 2024 | CNY | 9.33 | 9.36 | 9.14 | 9.17 | 9.17 | -0.17 (-1.82%) | 4,190,200 |
| 18 Mar 2024 | CNY | 9.23 | 9.35 | 9.11 | 9.34 | 9.34 | +0.06 (+0.65%) | 5,005,251 |
| 15 Mar 2024 | CNY | 9.28 | 9.44 | 9.09 | 9.28 | 9.28 | -0.03 (-0.32%) | 5,823,318 |
| 14 Mar 2024 | CNY | 9.4 | 9.89 | 9.09 | 9.31 | 9.31 | +0.07 (+0.76%) | 10,505,940 |
| 13 Mar 2024 | CNY | 8.69 | 9.6 | 8.57 | 9.24 | 9.24 | +0.51 (+5.84%) | 10,682,621 |
| 12 Mar 2024 | CNY | 8.8 | 8.89 | 8.62 | 8.73 | 8.73 | -0.08 (-0.91%) | 7,698,502 |
| 11 Mar 2024 | CNY | 8.87 | 9.27 | 8.76 | 8.81 | 8.81 | +0.03 (+0.34%) | 12,818,017 |
| 8 Mar 2024 | CNY | 8.01 | 8.78 | 8.01 | 8.78 | 8.78 | +0.8 (+10.03%) | 3,688,601 |
| 7 Mar 2024 | CNY | 8.28 | 8.34 | 7.97 | 7.98 | 7.98 | -0.35 (-4.20%) | 5,051,155 |
| 6 Mar 2024 | CNY | 8.57 | 8.57 | 8.17 | 8.33 | 8.33 | -0.25 (-2.91%) | 5,994,457 |
| 5 Mar 2024 | CNY | 8.92 | 9.18 | 8.51 | 8.58 | 8.58 | +0.1 (+1.18%) | 11,736,829 |
| 4 Mar 2024 | CNY | 7.78 | 8.48 | 7.7 | 8.48 | 8.48 | +0.77 (+9.99%) | 4,723,293 |
| 1 Mar 2024 | CNY | 7.85 | 7.95 | 7.63 | 7.71 | 7.71 | -0.11 (-1.41%) | 2,435,818 |
| 29 Feb 2024 | CNY | 7.5 | 7.91 | 7.36 | 7.82 | 7.82 | +0.08 (+1.03%) | 3,673,613 |
| 28 Feb 2024 | CNY | 8.53 | 8.69 | 7.74 | 7.74 | 7.74 | -0.86 (-10%) | 4,824,281 |
| 27 Feb 2024 | CNY | 8.66 | 8.68 | 8.48 | 8.6 | 8.6 | -0.12 (-1.38%) | 2,602,387 |
| 26 Feb 2024 | CNY | 8.78 | 9 | 8.4 | 8.72 | 8.72 | +0.04 (+0.46%) | 3,812,707 |
| 23 Feb 2024 | CNY | 8.41 | 8.68 | 8.21 | 8.68 | 8.68 | +0.26 (+3.09%) | 5,078,201 |
| 22 Feb 2024 | CNY | 8.1 | 8.42 | 7.72 | 8.42 | 8.42 | +0.69 (+8.93%) | 6,160,711 |
| 21 Feb 2024 | CNY | 7.04 | 7.73 | 6.95 | 7.73 | 7.73 | +0.7 (+9.96%) | 3,714,901 |
| 20 Feb 2024 | CNY | 7.2 | 7.26 | 6.91 | 7.03 | 7.03 | -0.03 (-0.42%) | 3,724,812 |
| 19 Feb 2024 | CNY | 6.66 | 7.06 | 6.55 | 7.06 | 7.06 | +0.64 (+9.97%) | 7,495,888 |
| 8 Feb 2024 | CNY | 5.7 | 6.42 | 5.26 | 6.42 | 6.42 | +0.58 (+9.93%) | 9,068,687 |
