| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 8.18 | 8.2 | 8.02 | 8.11 | 8.11 | 0.0 (0.0%) | 4,253,800 |
| 1 Apr 2024 | CNY | 8.02 | 8.14 | 8 | 8.11 | 8.11 | +0.07 (+0.87%) | 5,103,000 |
| 29 Mar 2024 | CNY | 7.79 | 8.04 | 7.78 | 8.04 | 8.04 | +0.17 (+2.16%) | 2,764,404 |
| 28 Mar 2024 | CNY | 7.71 | 7.93 | 7.71 | 7.87 | 7.87 | +0.09 (+1.16%) | 5,061,054 |
| 27 Mar 2024 | CNY | 8.1 | 8.12 | 7.76 | 7.78 | 7.78 | -0.35 (-4.31%) | 5,780,416 |
| 26 Mar 2024 | CNY | 8.05 | 8.14 | 7.9 | 8.13 | 8.13 | +0.08 (+0.99%) | 6,711,400 |
| 25 Mar 2024 | CNY | 8.21 | 8.36 | 8.04 | 8.05 | 8.05 | -0.28 (-3.36%) | 8,317,500 |
| 22 Mar 2024 | CNY | 8.47 | 8.53 | 8.33 | 8.33 | 8.33 | -0.21 (-2.46%) | 8,810,400 |
| 21 Mar 2024 | CNY | 8.4 | 8.63 | 8.27 | 8.54 | 8.54 | +0.12 (+1.43%) | 15,799,280 |
| 20 Mar 2024 | CNY | 8.36 | 8.43 | 8.33 | 8.42 | 8.42 | +0.06 (+0.72%) | 7,422,000 |
| 19 Mar 2024 | CNY | 8.42 | 8.46 | 8.35 | 8.36 | 8.36 | -0.14 (-1.65%) | 9,592,937 |
| 18 Mar 2024 | CNY | 8.33 | 8.5 | 8.3 | 8.5 | 8.5 | +0.16 (+1.92%) | 12,117,996 |
| 15 Mar 2024 | CNY | 8.25 | 8.35 | 8.22 | 8.34 | 8.34 | -0.01 (-0.12%) | 9,344,700 |
| 14 Mar 2024 | CNY | 8.4 | 8.46 | 8.22 | 8.35 | 8.35 | -0.06 (-0.71%) | 15,055,700 |
| 13 Mar 2024 | CNY | 8.66 | 8.7 | 8.4 | 8.41 | 8.41 | -0.31 (-3.56%) | 23,310,400 |
| 12 Mar 2024 | CNY | 8.91 | 9.2 | 8.62 | 8.72 | 8.72 | -0.35 (-3.86%) | 36,691,747 |
| 11 Mar 2024 | CNY | 10.16 | 10.16 | 9.06 | 9.07 | 9.07 | -0.17 (-1.84%) | 53,760,054 |
| 8 Mar 2024 | CNY | 8.69 | 9.24 | 8.61 | 9.24 | 9.24 | +0.84 (+10%) | 19,369,928 |
| 7 Mar 2024 | CNY | 7.65 | 8.4 | 7.62 | 8.4 | 8.4 | +0.76 (+9.95%) | 16,696,020 |
| 6 Mar 2024 | CNY | 7.43 | 7.68 | 7.41 | 7.64 | 7.64 | +0.21 (+2.83%) | 5,255,900 |
| 5 Mar 2024 | CNY | 7.63 | 7.65 | 7.4 | 7.43 | 7.43 | -0.24 (-3.13%) | 5,299,300 |
| 4 Mar 2024 | CNY | 7.65 | 7.74 | 7.54 | 7.67 | 7.67 | +0.03 (+0.39%) | 5,414,600 |
| 1 Mar 2024 | CNY | 7.61 | 7.75 | 7.53 | 7.64 | 7.64 | +0.01 (+0.13%) | 7,263,854 |
| 29 Feb 2024 | CNY | 7.42 | 7.66 | 7.32 | 7.63 | 7.63 | +0.23 (+3.11%) | 7,444,442 |
| 28 Feb 2024 | CNY | 7.85 | 8.18 | 7.36 | 7.4 | 7.4 | -0.52 (-6.57%) | 13,526,400 |
| 27 Feb 2024 | CNY | 7.75 | 7.92 | 7.64 | 7.92 | 7.92 | +0.1 (+1.28%) | 7,497,300 |
| 26 Feb 2024 | CNY | 7.64 | 7.94 | 7.6 | 7.82 | 7.82 | +0.22 (+2.89%) | 10,412,300 |
| 23 Feb 2024 | CNY | 7.4 | 7.6 | 7.35 | 7.6 | 7.6 | +0.2 (+2.70%) | 7,651,567 |
| 22 Feb 2024 | CNY | 7.22 | 7.43 | 7.2 | 7.4 | 7.4 | +0.13 (+1.79%) | 7,051,834 |
| 21 Feb 2024 | CNY | 7.14 | 7.48 | 7.11 | 7.27 | 7.27 | +0.04 (+0.55%) | 9,081,940 |
