| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 8.77 | 9.27 | 8.72 | 8.87 | 8.87 | +0.01 (+0.11%) | 5,806,653 |
| 27 Mar 2024 | CNY | 8.64 | 9.43 | 8.54 | 8.86 | 8.86 | +0.24 (+2.78%) | 4,822,823 |
| 26 Mar 2024 | CNY | 8.55 | 8.71 | 8.41 | 8.62 | 8.62 | +0.06 (+0.70%) | 2,356,677 |
| 25 Mar 2024 | CNY | 8.85 | 8.9 | 8.51 | 8.56 | 8.56 | -0.26 (-2.95%) | 2,567,736 |
| 22 Mar 2024 | CNY | 9.16 | 9.25 | 8.73 | 8.82 | 8.82 | -0.33 (-3.61%) | 3,343,880 |
| 21 Mar 2024 | CNY | 9.05 | 9.2 | 8.91 | 9.15 | 9.15 | +0.12 (+1.33%) | 2,626,484 |
| 20 Mar 2024 | CNY | 8.87 | 9.07 | 8.83 | 9.03 | 9.03 | +0.1 (+1.12%) | 2,846,717 |
| 19 Mar 2024 | CNY | 8.95 | 9.1 | 8.69 | 8.93 | 8.93 | +0.02 (+0.22%) | 3,461,400 |
| 18 Mar 2024 | CNY | 8.6 | 8.93 | 8.4 | 8.91 | 8.91 | +0.36 (+4.21%) | 4,458,980 |
| 15 Mar 2024 | CNY | 8.26 | 8.67 | 8.17 | 8.55 | 8.55 | +0.29 (+3.51%) | 5,920,300 |
| 14 Mar 2024 | CNY | 8.4 | 8.49 | 8.1 | 8.26 | 8.26 | -0.11 (-1.31%) | 2,208,400 |
| 13 Mar 2024 | CNY | 8.25 | 8.44 | 8.1 | 8.37 | 8.37 | +0.12 (+1.45%) | 4,633,700 |
| 12 Mar 2024 | CNY | 8.15 | 8.34 | 8.07 | 8.25 | 8.25 | +0.15 (+1.85%) | 3,804,404 |
| 11 Mar 2024 | CNY | 8.06 | 8.14 | 7.85 | 8.1 | 8.1 | +0.17 (+2.14%) | 2,932,000 |
| 8 Mar 2024 | CNY | 7.97 | 8.04 | 7.83 | 7.93 | 7.93 | +0.03 (+0.38%) | 2,821,300 |
| 7 Mar 2024 | CNY | 8.25 | 8.25 | 7.81 | 7.9 | 7.9 | -0.22 (-2.71%) | 3,093,800 |
| 6 Mar 2024 | CNY | 8.14 | 8.29 | 8 | 8.12 | 8.12 | -0.07 (-0.85%) | 1,988,900 |
| 5 Mar 2024 | CNY | 8.39 | 8.39 | 8.05 | 8.19 | 8.19 | -0.2 (-2.38%) | 2,886,600 |
| 4 Mar 2024 | CNY | 8.12 | 8.43 | 7.93 | 8.39 | 8.39 | +0.3 (+3.71%) | 5,514,800 |
| 1 Mar 2024 | CNY | 8.19 | 8.22 | 7.89 | 8.09 | 8.09 | -0.01 (-0.12%) | 3,362,101 |
| 29 Feb 2024 | CNY | 7.7 | 8.15 | 7.65 | 8.1 | 8.1 | +0.42 (+5.47%) | 5,378,000 |
| 28 Feb 2024 | CNY | 8.67 | 9 | 7.67 | 7.68 | 7.68 | -0.84 (-9.86%) | 10,899,003 |
| 27 Feb 2024 | CNY | 8.05 | 8.55 | 7.93 | 8.52 | 8.52 | +0.5 (+6.23%) | 6,550,100 |
| 26 Feb 2024 | CNY | 7.85 | 8.35 | 7.8 | 8.02 | 8.02 | +0.09 (+1.13%) | 7,109,498 |
| 23 Feb 2024 | CNY | 7.87 | 8.04 | 7.62 | 7.93 | 7.93 | +0.08 (+1.02%) | 7,281,978 |
| 22 Feb 2024 | CNY | 7.8 | 8.17 | 7.46 | 7.85 | 7.85 | +0.31 (+4.11%) | 10,094,207 |
| 21 Feb 2024 | CNY | 6.85 | 7.54 | 6.8 | 7.54 | 7.54 | +0.69 (+10.07%) | 10,585,551 |
| 20 Feb 2024 | CNY | 6.35 | 6.85 | 6.26 | 6.85 | 6.85 | +0.62 (+9.95%) | 4,290,000 |
| 19 Feb 2024 | CNY | 5.58 | 6.23 | 5.42 | 6.23 | 6.23 | +0.57 (+10.07%) | 8,474,485 |
| 8 Feb 2024 | CNY | 5.15 | 5.84 | 5 | 5.66 | 5.66 | +0.1 (+1.80%) | 12,041,002 |
