| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 7.95 | 8.02 | 7.88 | 7.96 | 7.96 | +0.01 (+0.13%) | 5,263,196 |
| 8 Apr 2024 | CNY | 8.11 | 8.12 | 7.93 | 7.95 | 7.95 | -0.17 (-2.09%) | 8,414,306 |
| 3 Apr 2024 | CNY | 8.25 | 8.26 | 8.02 | 8.12 | 8.12 | -0.14 (-1.69%) | 8,810,977 |
| 2 Apr 2024 | CNY | 8.32 | 8.35 | 8.16 | 8.26 | 8.26 | -0.07 (-0.84%) | 10,121,677 |
| 1 Apr 2024 | CNY | 8.23 | 8.35 | 8.19 | 8.33 | 8.33 | +0.06 (+0.73%) | 12,637,729 |
| 29 Mar 2024 | CNY | 8.15 | 8.27 | 8.12 | 8.27 | 8.27 | +0.16 (+1.97%) | 6,186,010 |
| 28 Mar 2024 | CNY | 7.73 | 8.17 | 7.7 | 8.11 | 8.11 | +0.37 (+4.78%) | 11,606,030 |
| 27 Mar 2024 | CNY | 8.1 | 8.12 | 7.72 | 7.74 | 7.74 | -0.34 (-4.21%) | 8,679,153 |
| 26 Mar 2024 | CNY | 8.05 | 8.17 | 7.95 | 8.08 | 8.08 | +0.01 (+0.12%) | 8,651,805 |
| 25 Mar 2024 | CNY | 8.32 | 8.37 | 8.06 | 8.07 | 8.07 | -0.27 (-3.24%) | 8,806,038 |
| 22 Mar 2024 | CNY | 8.5 | 8.53 | 8.25 | 8.34 | 8.34 | -0.19 (-2.23%) | 10,224,756 |
| 21 Mar 2024 | CNY | 8.44 | 8.56 | 8.36 | 8.53 | 8.53 | +0.09 (+1.07%) | 11,093,080 |
| 20 Mar 2024 | CNY | 8.4 | 8.45 | 8.38 | 8.44 | 8.44 | +0.04 (+0.48%) | 6,897,016 |
| 19 Mar 2024 | CNY | 8.46 | 8.52 | 8.39 | 8.4 | 8.4 | -0.08 (-0.94%) | 9,999,729 |
| 18 Mar 2024 | CNY | 8.32 | 8.48 | 8.32 | 8.48 | 8.48 | +0.18 (+2.17%) | 12,192,815 |
| 15 Mar 2024 | CNY | 8.12 | 8.32 | 8.12 | 8.3 | 8.3 | +0.14 (+1.72%) | 9,564,810 |
| 14 Mar 2024 | CNY | 8.23 | 8.27 | 8.06 | 8.16 | 8.16 | -0.1 (-1.21%) | 9,256,782 |
| 13 Mar 2024 | CNY | 8.2 | 8.33 | 8.11 | 8.26 | 8.26 | +0.06 (+0.73%) | 13,513,623 |
| 12 Mar 2024 | CNY | 8.05 | 8.21 | 8.04 | 8.2 | 8.2 | +0.15 (+1.86%) | 11,099,734 |
| 11 Mar 2024 | CNY | 7.88 | 8.06 | 7.84 | 8.05 | 8.05 | +0.1 (+1.26%) | 9,027,690 |
| 8 Mar 2024 | CNY | 7.92 | 7.97 | 7.81 | 7.95 | 7.95 | +0.05 (+0.63%) | 7,769,038 |
| 7 Mar 2024 | CNY | 8.02 | 8.13 | 7.88 | 7.9 | 7.9 | -0.07 (-0.88%) | 11,168,046 |
| 6 Mar 2024 | CNY | 7.96 | 8.09 | 7.86 | 7.97 | 7.97 | 0.0 (0.0%) | 8,749,288 |
| 5 Mar 2024 | CNY | 7.95 | 8.06 | 7.9 | 7.97 | 7.97 | -0.04 (-0.50%) | 8,839,910 |
| 4 Mar 2024 | CNY | 8.08 | 8.13 | 7.92 | 8.01 | 8.01 | -0.12 (-1.48%) | 9,503,924 |
| 1 Mar 2024 | CNY | 8.09 | 8.25 | 8.02 | 8.13 | 8.13 | +0.04 (+0.49%) | 10,713,174 |
| 29 Feb 2024 | CNY | 7.68 | 8.1 | 7.66 | 8.09 | 8.09 | +0.38 (+4.93%) | 11,848,749 |
| 28 Feb 2024 | CNY | 8.25 | 8.35 | 7.69 | 7.71 | 7.71 | -0.49 (-5.98%) | 19,348,458 |
| 27 Feb 2024 | CNY | 7.96 | 8.21 | 7.93 | 8.2 | 8.2 | +0.25 (+3.14%) | 12,600,909 |
| 26 Feb 2024 | CNY | 7.86 | 8.08 | 7.84 | 7.95 | 7.95 | +0.09 (+1.15%) | 11,324,559 |
