| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 9.44 | 9.44 | 9.23 | 9.33 | 9.33 | -0.08 (-0.85%) | 5,453,355 |
| 1 Apr 2024 | CNY | 9.39 | 9.51 | 9.32 | 9.41 | 9.41 | +0.02 (+0.21%) | 5,654,453 |
| 29 Mar 2024 | CNY | 9.3 | 9.51 | 9.15 | 9.39 | 9.39 | +0.2 (+2.18%) | 4,026,500 |
| 28 Mar 2024 | CNY | 9.06 | 9.32 | 9.06 | 9.19 | 9.19 | +0.07 (+0.77%) | 5,814,882 |
| 27 Mar 2024 | CNY | 9.3 | 9.42 | 9.1 | 9.12 | 9.12 | -0.22 (-2.36%) | 7,028,500 |
| 26 Mar 2024 | CNY | 9.59 | 9.59 | 9.17 | 9.34 | 9.34 | -0.18 (-1.89%) | 9,355,491 |
| 25 Mar 2024 | CNY | 9.51 | 9.81 | 9.48 | 9.52 | 9.52 | -0.12 (-1.24%) | 7,683,554 |
| 22 Mar 2024 | CNY | 9.88 | 9.95 | 9.62 | 9.64 | 9.64 | -0.2 (-2.03%) | 8,883,379 |
| 21 Mar 2024 | CNY | 10.16 | 10.16 | 9.75 | 9.84 | 9.84 | +0.1 (+1.03%) | 12,593,916 |
| 20 Mar 2024 | CNY | 9.71 | 9.83 | 9.62 | 9.74 | 9.74 | -0.1 (-1.02%) | 10,804,767 |
| 19 Mar 2024 | CNY | 9.45 | 10.33 | 9.28 | 9.84 | 9.84 | +0.36 (+3.80%) | 22,109,345 |
| 18 Mar 2024 | CNY | 9.12 | 9.79 | 9.07 | 9.48 | 9.48 | +0.41 (+4.52%) | 14,749,725 |
| 15 Mar 2024 | CNY | 8.97 | 9.08 | 8.96 | 9.07 | 9.07 | +0.03 (+0.33%) | 4,801,675 |
| 14 Mar 2024 | CNY | 9.08 | 9.2 | 8.93 | 9.04 | 9.04 | -0.05 (-0.55%) | 6,649,101 |
| 13 Mar 2024 | CNY | 9.03 | 9.18 | 9.01 | 9.09 | 9.09 | +0.07 (+0.78%) | 6,926,976 |
| 12 Mar 2024 | CNY | 9.02 | 9.09 | 8.93 | 9.02 | 9.02 | +0.01 (+0.11%) | 6,318,182 |
| 11 Mar 2024 | CNY | 8.75 | 9.03 | 8.75 | 9.01 | 9.01 | +0.24 (+2.74%) | 8,497,515 |
| 8 Mar 2024 | CNY | 8.8 | 8.88 | 8.7 | 8.77 | 8.77 | -0.08 (-0.90%) | 5,771,723 |
| 7 Mar 2024 | CNY | 8.92 | 9.06 | 8.81 | 8.85 | 8.85 | -0.07 (-0.78%) | 8,828,196 |
| 6 Mar 2024 | CNY | 8.78 | 9 | 8.77 | 8.92 | 8.92 | +0.05 (+0.56%) | 7,520,658 |
| 5 Mar 2024 | CNY | 8.87 | 9.1 | 8.72 | 8.87 | 8.87 | -0.03 (-0.34%) | 10,662,200 |
| 4 Mar 2024 | CNY | 8.9 | 8.99 | 8.77 | 8.9 | 8.9 | +0.04 (+0.45%) | 6,055,953 |
| 1 Mar 2024 | CNY | 8.72 | 8.9 | 8.7 | 8.86 | 8.86 | +0.03 (+0.34%) | 8,346,700 |
| 29 Feb 2024 | CNY | 8.6 | 8.89 | 8.51 | 8.83 | 8.83 | +0.28 (+3.27%) | 10,102,804 |
| 28 Feb 2024 | CNY | 8.88 | 9.36 | 8.55 | 8.55 | 8.55 | -0.21 (-2.40%) | 18,189,948 |
| 27 Feb 2024 | CNY | 8.62 | 8.76 | 8.56 | 8.76 | 8.76 | +0.14 (+1.62%) | 6,903,164 |
| 26 Feb 2024 | CNY | 8.64 | 8.74 | 8.56 | 8.62 | 8.62 | -0.02 (-0.23%) | 7,614,027 |
| 23 Feb 2024 | CNY | 8.56 | 8.65 | 8.48 | 8.64 | 8.64 | +0.08 (+0.93%) | 9,272,547 |
| 22 Feb 2024 | CNY | 8.4 | 8.81 | 8.38 | 8.56 | 8.56 | +0.09 (+1.06%) | 11,018,531 |
| 21 Feb 2024 | CNY | 8.32 | 8.66 | 8.32 | 8.47 | 8.47 | -0.08 (-0.94%) | 12,829,581 |
