| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.66 | 8.7 | 8.56 | 8.59 | 8.59 | -0.06 (-0.69%) | 5,728,840 |
| 11 Apr 2024 | CNY | 8.6 | 8.76 | 8.55 | 8.65 | 8.65 | -0.01 (-0.12%) | 5,215,990 |
| 10 Apr 2024 | CNY | 8.8 | 8.84 | 8.58 | 8.66 | 8.66 | -0.15 (-1.70%) | 6,103,250 |
| 9 Apr 2024 | CNY | 8.72 | 8.82 | 8.56 | 8.81 | 8.81 | +0.09 (+1.03%) | 8,029,250 |
| 8 Apr 2024 | CNY | 8.89 | 8.9 | 8.69 | 8.72 | 8.72 | -0.17 (-1.91%) | 7,027,830 |
| 3 Apr 2024 | CNY | 8.88 | 8.91 | 8.82 | 8.89 | 8.89 | 0.0 (0.0%) | 6,143,090 |
| 2 Apr 2024 | CNY | 8.93 | 8.94 | 8.81 | 8.89 | 8.89 | +0.01 (+0.11%) | 6,994,790 |
| 1 Apr 2024 | CNY | 8.74 | 8.89 | 8.74 | 8.88 | 8.88 | +0.14 (+1.60%) | 6,898,000 |
| 29 Mar 2024 | CNY | 8.65 | 8.75 | 8.6 | 8.74 | 8.74 | +0.08 (+0.92%) | 5,511,190 |
| 28 Mar 2024 | CNY | 8.6 | 8.76 | 8.51 | 8.66 | 8.66 | +0.06 (+0.70%) | 8,302,690 |
| 27 Mar 2024 | CNY | 8.68 | 8.77 | 8.59 | 8.6 | 8.6 | -0.08 (-0.92%) | 8,189,110 |
| 26 Mar 2024 | CNY | 8.74 | 8.79 | 8.61 | 8.68 | 8.68 | -0.07 (-0.80%) | 8,147,060 |
| 25 Mar 2024 | CNY | 8.85 | 8.95 | 8.74 | 8.75 | 8.75 | -0.15 (-1.69%) | 8,574,600 |
| 22 Mar 2024 | CNY | 9.1 | 9.1 | 8.82 | 8.9 | 8.9 | -0.19 (-2.09%) | 10,075,200 |
| 21 Mar 2024 | CNY | 9.16 | 9.19 | 9.06 | 9.09 | 9.09 | -0.06 (-0.66%) | 7,928,460 |
| 20 Mar 2024 | CNY | 9.11 | 9.17 | 9.04 | 9.15 | 9.15 | +0.02 (+0.22%) | 7,035,100 |
| 19 Mar 2024 | CNY | 9.2 | 9.24 | 9.1 | 9.13 | 9.13 | -0.05 (-0.54%) | 8,813,060 |
| 18 Mar 2024 | CNY | 9.08 | 9.18 | 9.03 | 9.18 | 9.18 | +0.12 (+1.32%) | 10,599,160 |
| 15 Mar 2024 | CNY | 9.01 | 9.07 | 8.96 | 9.06 | 9.06 | +0.05 (+0.55%) | 6,616,760 |
| 14 Mar 2024 | CNY | 9.11 | 9.2 | 8.92 | 9.01 | 9.01 | -0.06 (-0.66%) | 9,270,100 |
| 13 Mar 2024 | CNY | 9.08 | 9.11 | 8.98 | 9.07 | 9.07 | -0.02 (-0.22%) | 9,981,820 |
| 12 Mar 2024 | CNY | 9.05 | 9.16 | 8.99 | 9.09 | 9.09 | +0.16 (+1.79%) | 14,384,200 |
| 11 Mar 2024 | CNY | 8.82 | 8.93 | 8.78 | 8.93 | 8.93 | +0.19 (+2.17%) | 12,657,130 |
| 8 Mar 2024 | CNY | 8.7 | 8.8 | 8.61 | 8.74 | 8.74 | +0.04 (+0.46%) | 9,275,610 |
| 7 Mar 2024 | CNY | 8.86 | 8.89 | 8.7 | 8.7 | 8.7 | -0.16 (-1.81%) | 10,068,740 |
| 6 Mar 2024 | CNY | 8.88 | 8.94 | 8.7 | 8.86 | 8.86 | -0.06 (-0.67%) | 9,476,900 |
| 5 Mar 2024 | CNY | 8.9 | 9.01 | 8.85 | 8.92 | 8.92 | -0.12 (-1.33%) | 12,927,740 |
| 4 Mar 2024 | CNY | 8.87 | 9.07 | 8.87 | 9.04 | 9.04 | +0.12 (+1.35%) | 18,130,150 |
| 1 Mar 2024 | CNY | 8.95 | 8.98 | 8.86 | 8.92 | 8.92 | -0.04 (-0.45%) | 8,178,660 |
| 29 Feb 2024 | CNY | 8.7 | 8.98 | 8.66 | 8.96 | 8.96 | +0.25 (+2.87%) | 10,691,000 |
