| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 8.77 | 9.09 | 8.76 | 9.02 | 9.02 | +0.23 (+2.62%) | 19,551,501 |
| 27 Mar 2024 | CNY | 9.12 | 9.18 | 8.78 | 8.79 | 8.79 | -0.33 (-3.62%) | 18,597,633 |
| 26 Mar 2024 | CNY | 8.91 | 9.17 | 8.91 | 9.12 | 9.12 | +0.16 (+1.79%) | 23,102,749 |
| 25 Mar 2024 | CNY | 8.92 | 9.16 | 8.91 | 8.96 | 8.96 | -0.04 (-0.44%) | 18,603,847 |
| 22 Mar 2024 | CNY | 9.12 | 9.14 | 8.93 | 9 | 9 | -0.18 (-1.96%) | 21,533,550 |
| 21 Mar 2024 | CNY | 9.13 | 9.26 | 9.06 | 9.18 | 9.18 | +0.01 (+0.11%) | 25,791,059 |
| 20 Mar 2024 | CNY | 9.06 | 9.21 | 9.03 | 9.17 | 9.17 | +0.07 (+0.77%) | 23,338,839 |
| 19 Mar 2024 | CNY | 9.16 | 9.28 | 9.05 | 9.1 | 9.1 | -0.08 (-0.87%) | 26,409,186 |
| 18 Mar 2024 | CNY | 8.97 | 9.29 | 8.91 | 9.18 | 9.18 | +0.37 (+4.20%) | 45,890,146 |
| 15 Mar 2024 | CNY | 8.6 | 8.85 | 8.56 | 8.81 | 8.81 | +0.19 (+2.20%) | 19,186,855 |
| 14 Mar 2024 | CNY | 8.66 | 8.78 | 8.55 | 8.62 | 8.62 | -0.1 (-1.15%) | 15,629,423 |
| 13 Mar 2024 | CNY | 8.65 | 8.9 | 8.63 | 8.72 | 8.72 | +0.03 (+0.35%) | 27,295,955 |
| 12 Mar 2024 | CNY | 8.66 | 8.73 | 8.59 | 8.69 | 8.69 | +0.02 (+0.23%) | 20,882,358 |
| 11 Mar 2024 | CNY | 8.56 | 8.69 | 8.54 | 8.67 | 8.67 | +0.05 (+0.58%) | 20,907,039 |
| 8 Mar 2024 | CNY | 8.65 | 8.8 | 8.57 | 8.62 | 8.62 | +0.06 (+0.70%) | 23,625,895 |
| 7 Mar 2024 | CNY | 8.7 | 8.84 | 8.55 | 8.56 | 8.56 | -0.23 (-2.62%) | 36,016,848 |
| 6 Mar 2024 | CNY | 9.23 | 9.23 | 8.68 | 8.79 | 8.79 | -0.44 (-4.77%) | 57,747,127 |
| 5 Mar 2024 | CNY | 8.62 | 9.53 | 8.57 | 9.23 | 9.23 | +0.57 (+6.58%) | 46,757,061 |
| 4 Mar 2024 | CNY | 8.71 | 8.84 | 8.59 | 8.66 | 8.66 | -0.14 (-1.59%) | 13,591,791 |
| 1 Mar 2024 | CNY | 8.76 | 8.9 | 8.74 | 8.8 | 8.8 | +0.04 (+0.46%) | 18,321,230 |
| 29 Feb 2024 | CNY | 8.3 | 8.77 | 8.28 | 8.76 | 8.76 | +0.38 (+4.53%) | 20,826,993 |
| 28 Feb 2024 | CNY | 8.68 | 8.74 | 8.36 | 8.38 | 8.38 | -0.31 (-3.57%) | 22,932,181 |
| 27 Feb 2024 | CNY | 8.5 | 8.69 | 8.43 | 8.69 | 8.69 | +0.19 (+2.24%) | 19,905,433 |
| 26 Feb 2024 | CNY | 8.42 | 8.7 | 8.42 | 8.5 | 8.5 | +0.12 (+1.43%) | 23,110,983 |
| 23 Feb 2024 | CNY | 8.3 | 8.42 | 8.23 | 8.38 | 8.38 | +0.08 (+0.96%) | 13,264,758 |
| 22 Feb 2024 | CNY | 8.2 | 8.33 | 8.18 | 8.3 | 8.3 | +0.04 (+0.48%) | 11,219,622 |
| 21 Feb 2024 | CNY | 8.15 | 8.42 | 8.08 | 8.26 | 8.26 | +0.11 (+1.35%) | 16,588,545 |
| 20 Feb 2024 | CNY | 8.16 | 8.18 | 8.04 | 8.15 | 8.15 | -0.04 (-0.49%) | 11,687,049 |
| 19 Feb 2024 | CNY | 8.18 | 8.24 | 8.08 | 8.19 | 8.19 | +0.03 (+0.37%) | 18,940,901 |
| 8 Feb 2024 | CNY | 8 | 8.19 | 7.95 | 8.16 | 8.16 | +0.16 (+2%) | 23,768,740 |
