| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 8.93 | 8.96 | 8.69 | 8.91 | 8.91 | -0.02 (-0.22%) | 15,590,688 |
| 14 Mar 2024 | CNY | 8.87 | 8.95 | 8.78 | 8.93 | 8.93 | +0.07 (+0.79%) | 13,745,585 |
| 13 Mar 2024 | CNY | 8.76 | 8.91 | 8.75 | 8.86 | 8.86 | +0.1 (+1.14%) | 14,338,999 |
| 12 Mar 2024 | CNY | 9.13 | 9.18 | 8.71 | 8.76 | 8.76 | -0.4 (-4.37%) | 22,884,845 |
| 11 Mar 2024 | CNY | 9.07 | 9.24 | 9.03 | 9.16 | 9.16 | +0.03 (+0.33%) | 17,688,251 |
| 8 Mar 2024 | CNY | 9.06 | 9.16 | 8.97 | 9.13 | 9.13 | -0.02 (-0.22%) | 18,106,929 |
| 7 Mar 2024 | CNY | 9.04 | 9.34 | 8.99 | 9.15 | 9.15 | +0.12 (+1.33%) | 22,405,905 |
| 6 Mar 2024 | CNY | 9.06 | 9.19 | 8.92 | 9.03 | 9.03 | -0.08 (-0.88%) | 19,297,225 |
| 5 Mar 2024 | CNY | 9.34 | 9.34 | 8.88 | 9.11 | 9.11 | -0.34 (-3.60%) | 25,197,919 |
| 4 Mar 2024 | CNY | 8.94 | 9.46 | 8.93 | 9.45 | 9.45 | +0.63 (+7.14%) | 36,228,435 |
| 1 Mar 2024 | CNY | 8.52 | 8.86 | 8.49 | 8.82 | 8.82 | +0.36 (+4.26%) | 26,284,680 |
| 29 Feb 2024 | CNY | 8.28 | 8.51 | 8.21 | 8.46 | 8.46 | +0.13 (+1.56%) | 22,635,499 |
| 28 Feb 2024 | CNY | 8.56 | 9 | 8.33 | 8.33 | 8.33 | -0.3 (-3.48%) | 29,699,400 |
| 27 Feb 2024 | CNY | 8.43 | 8.76 | 8.35 | 8.63 | 8.63 | +0.2 (+2.37%) | 38,486,625 |
| 26 Feb 2024 | CNY | 8.5 | 9.03 | 8.38 | 8.43 | 8.43 | 0.0 (0.0%) | 40,726,052 |
| 23 Feb 2024 | CNY | 8.55 | 8.59 | 8.22 | 8.43 | 8.43 | -0.12 (-1.40%) | 23,751,020 |
| 22 Feb 2024 | CNY | 8.5 | 8.59 | 8.4 | 8.55 | 8.55 | -0.01 (-0.12%) | 24,295,031 |
| 21 Feb 2024 | CNY | 8.58 | 8.96 | 8.33 | 8.56 | 8.56 | -0.22 (-2.51%) | 33,313,186 |
| 20 Feb 2024 | CNY | 8.09 | 8.78 | 7.95 | 8.78 | 8.78 | +0.67 (+8.26%) | 34,120,915 |
| 19 Feb 2024 | CNY | 8.25 | 8.25 | 7.92 | 8.11 | 8.11 | -0.1 (-1.22%) | 24,809,233 |
| 8 Feb 2024 | CNY | 7.58 | 8.36 | 7.33 | 8.21 | 8.21 | +0.59 (+7.74%) | 38,760,201 |
| 7 Feb 2024 | CNY | 7.31 | 7.9 | 7.3 | 7.62 | 7.62 | +0.29 (+3.96%) | 33,935,693 |
| 6 Feb 2024 | CNY | 6.79 | 7.63 | 6.53 | 7.33 | 7.33 | +0.39 (+5.62%) | 40,669,997 |
| 5 Feb 2024 | CNY | 7.01 | 7.17 | 6.66 | 6.94 | 6.94 | -0.08 (-1.14%) | 33,609,388 |
| 2 Feb 2024 | CNY | 7.26 | 7.41 | 6.7 | 7.02 | 7.02 | -0.34 (-4.62%) | 40,524,851 |
| 1 Feb 2024 | CNY | 7.37 | 7.54 | 7.24 | 7.36 | 7.36 | -0.03 (-0.41%) | 23,201,833 |
| 31 Jan 2024 | CNY | 7.68 | 7.74 | 7.31 | 7.39 | 7.39 | -0.29 (-3.78%) | 32,130,526 |
| 30 Jan 2024 | CNY | 7.7 | 7.92 | 7.52 | 7.68 | 7.68 | -0.14 (-1.79%) | 26,538,420 |
| 29 Jan 2024 | CNY | 7.46 | 7.97 | 7.44 | 7.82 | 7.82 | +0.2 (+2.62%) | 44,811,200 |
| 26 Jan 2024 | CNY | 7.61 | 7.9 | 7.51 | 7.62 | 7.62 | +0.03 (+0.40%) | 56,038,766 |
