| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.51 | 7.56 | 7.35 | 7.42 | 7.42 | -0.08 (-1.07%) | 3,292,180 |
| 11 Apr 2024 | CNY | 7.48 | 7.59 | 7.38 | 7.5 | 7.5 | +0.02 (+0.27%) | 3,488,910 |
| 10 Apr 2024 | CNY | 7.72 | 7.73 | 7.4 | 7.48 | 7.48 | -0.29 (-3.73%) | 4,273,580 |
| 9 Apr 2024 | CNY | 7.66 | 7.79 | 7.56 | 7.77 | 7.77 | -0.03 (-0.38%) | 3,894,300 |
| 8 Apr 2024 | CNY | 7.91 | 8.01 | 7.63 | 7.8 | 7.8 | -0.13 (-1.64%) | 5,369,600 |
| 3 Apr 2024 | CNY | 7.91 | 7.95 | 7.73 | 7.93 | 7.93 | +0.02 (+0.25%) | 3,583,400 |
| 2 Apr 2024 | CNY | 7.97 | 7.98 | 7.83 | 7.91 | 7.91 | -0.06 (-0.75%) | 4,227,900 |
| 1 Apr 2024 | CNY | 7.83 | 7.99 | 7.82 | 7.97 | 7.97 | +0.08 (+1.01%) | 6,215,530 |
| 29 Mar 2024 | CNY | 7.79 | 7.93 | 7.66 | 7.89 | 7.89 | +0.11 (+1.41%) | 5,421,600 |
| 28 Mar 2024 | CNY | 7.55 | 7.86 | 7.55 | 7.78 | 7.78 | +0.28 (+3.73%) | 7,329,500 |
| 27 Mar 2024 | CNY | 7.8 | 8.03 | 7.47 | 7.5 | 7.5 | -0.3 (-3.85%) | 6,478,500 |
| 26 Mar 2024 | CNY | 7.86 | 8.05 | 7.69 | 7.8 | 7.8 | -0.18 (-2.26%) | 8,088,330 |
| 25 Mar 2024 | CNY | 8.4 | 8.48 | 7.93 | 7.98 | 7.98 | -0.42 (-5%) | 9,853,400 |
| 22 Mar 2024 | CNY | 8.15 | 8.61 | 8.1 | 8.4 | 8.4 | +0.21 (+2.56%) | 14,552,170 |
| 21 Mar 2024 | CNY | 8.07 | 8.27 | 7.92 | 8.19 | 8.19 | +0.11 (+1.36%) | 10,303,400 |
| 20 Mar 2024 | CNY | 8 | 8.1 | 7.92 | 8.08 | 8.08 | +0.03 (+0.37%) | 7,844,530 |
| 19 Mar 2024 | CNY | 7.91 | 8.17 | 7.73 | 8.05 | 8.05 | +0.11 (+1.39%) | 12,043,620 |
| 18 Mar 2024 | CNY | 7.88 | 8.06 | 7.81 | 7.94 | 7.94 | +0.09 (+1.15%) | 11,422,260 |
| 15 Mar 2024 | CNY | 7.8 | 8.04 | 7.72 | 7.85 | 7.85 | -0.07 (-0.88%) | 14,285,020 |
| 14 Mar 2024 | CNY | 8.18 | 8.42 | 7.79 | 7.92 | 7.92 | -0.06 (-0.75%) | 28,742,330 |
| 13 Mar 2024 | CNY | 7.25 | 7.98 | 7.23 | 7.98 | 7.98 | +0.73 (+10.07%) | 19,349,150 |
| 12 Mar 2024 | CNY | 7.27 | 7.34 | 7.16 | 7.25 | 7.25 | -0.02 (-0.28%) | 6,688,890 |
| 11 Mar 2024 | CNY | 7.23 | 7.27 | 7.11 | 7.27 | 7.27 | +0.04 (+0.55%) | 6,602,000 |
| 8 Mar 2024 | CNY | 7.25 | 7.27 | 7.1 | 7.23 | 7.23 | -0.01 (-0.14%) | 7,774,220 |
| 7 Mar 2024 | CNY | 7.35 | 7.36 | 7.14 | 7.24 | 7.24 | -0.16 (-2.16%) | 12,996,780 |
| 6 Mar 2024 | CNY | 7.62 | 7.62 | 7.26 | 7.4 | 7.4 | -0.34 (-4.39%) | 20,887,020 |
| 5 Mar 2024 | CNY | 7.14 | 7.74 | 7.13 | 7.74 | 7.74 | +0.7 (+9.94%) | 16,491,040 |
| 4 Mar 2024 | CNY | 7 | 7.09 | 6.94 | 7.04 | 7.04 | +0.02 (+0.28%) | 3,653,200 |
| 1 Mar 2024 | CNY | 6.94 | 7.07 | 6.91 | 7.02 | 7.02 | +0.08 (+1.15%) | 3,778,200 |
| 29 Feb 2024 | CNY | 6.7 | 6.97 | 6.6 | 6.94 | 6.94 | +0.15 (+2.21%) | 5,450,190 |
