| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.93 | 8.01 | 7.8 | 7.82 | 7.82 | -0.09 (-1.14%) | 3,673,500 |
| 11 Apr 2024 | CNY | 7.86 | 8.02 | 7.75 | 7.91 | 7.91 | +0.05 (+0.64%) | 3,997,440 |
| 10 Apr 2024 | CNY | 8.04 | 8.09 | 7.77 | 7.86 | 7.86 | -0.2 (-2.48%) | 4,796,700 |
| 9 Apr 2024 | CNY | 8.02 | 8.08 | 7.92 | 8.06 | 8.06 | +0.08 (+1.00%) | 3,867,640 |
| 8 Apr 2024 | CNY | 8.11 | 8.14 | 7.98 | 7.98 | 7.98 | -0.17 (-2.09%) | 4,804,170 |
| 3 Apr 2024 | CNY | 8.17 | 8.22 | 8.08 | 8.15 | 8.15 | 0.0 (0.0%) | 4,806,820 |
| 2 Apr 2024 | CNY | 8.15 | 8.24 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 6,765,770 |
| 1 Apr 2024 | CNY | 7.9 | 8.16 | 7.87 | 8.15 | 8.15 | +0.29 (+3.69%) | 7,594,100 |
| 29 Mar 2024 | CNY | 7.7 | 7.87 | 7.68 | 7.86 | 7.86 | +0.18 (+2.34%) | 4,230,400 |
| 28 Mar 2024 | CNY | 7.51 | 7.75 | 7.47 | 7.68 | 7.68 | +0.21 (+2.81%) | 4,333,420 |
| 27 Mar 2024 | CNY | 7.78 | 7.78 | 7.46 | 7.47 | 7.47 | -0.29 (-3.74%) | 5,044,660 |
| 26 Mar 2024 | CNY | 7.73 | 7.82 | 7.59 | 7.76 | 7.76 | +0.02 (+0.26%) | 5,499,340 |
| 25 Mar 2024 | CNY | 7.88 | 7.93 | 7.74 | 7.74 | 7.74 | -0.16 (-2.03%) | 4,342,900 |
| 22 Mar 2024 | CNY | 8.03 | 8.05 | 7.84 | 7.9 | 7.9 | -0.15 (-1.86%) | 4,553,800 |
| 21 Mar 2024 | CNY | 8.04 | 8.08 | 7.92 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,404,840 |
| 20 Mar 2024 | CNY | 7.87 | 8.01 | 7.84 | 8 | 8 | +0.06 (+0.76%) | 4,273,440 |
| 19 Mar 2024 | CNY | 7.95 | 8.01 | 7.92 | 7.94 | 7.94 | 0.0 (0.0%) | 4,479,980 |
| 18 Mar 2024 | CNY | 7.85 | 7.98 | 7.85 | 7.94 | 7.94 | +0.09 (+1.15%) | 5,012,140 |
| 15 Mar 2024 | CNY | 7.71 | 7.85 | 7.62 | 7.85 | 7.85 | +0.14 (+1.82%) | 4,354,780 |
| 14 Mar 2024 | CNY | 7.8 | 7.83 | 7.62 | 7.71 | 7.71 | -0.09 (-1.15%) | 4,559,600 |
| 13 Mar 2024 | CNY | 7.84 | 7.89 | 7.77 | 7.8 | 7.8 | -0.06 (-0.76%) | 4,047,630 |
| 12 Mar 2024 | CNY | 7.76 | 7.86 | 7.69 | 7.86 | 7.86 | +0.07 (+0.90%) | 5,186,400 |
| 11 Mar 2024 | CNY | 7.71 | 7.8 | 7.62 | 7.79 | 7.79 | +0.1 (+1.30%) | 5,805,700 |
| 8 Mar 2024 | CNY | 7.63 | 7.73 | 7.58 | 7.69 | 7.69 | +0.02 (+0.26%) | 4,036,280 |
| 7 Mar 2024 | CNY | 7.72 | 7.81 | 7.62 | 7.67 | 7.67 | -0.06 (-0.78%) | 5,322,480 |
| 6 Mar 2024 | CNY | 7.78 | 7.81 | 7.61 | 7.73 | 7.73 | -0.08 (-1.02%) | 5,929,560 |
| 5 Mar 2024 | CNY | 7.71 | 7.89 | 7.65 | 7.81 | 7.81 | +0.03 (+0.39%) | 7,262,520 |
| 4 Mar 2024 | CNY | 7.78 | 7.82 | 7.57 | 7.78 | 7.78 | +0.01 (+0.13%) | 8,622,020 |
| 1 Mar 2024 | CNY | 7.84 | 7.91 | 7.64 | 7.77 | 7.77 | +0.12 (+1.57%) | 10,677,410 |
| 29 Feb 2024 | CNY | 7.3 | 7.67 | 7.21 | 7.65 | 7.65 | +0.46 (+6.40%) | 11,841,740 |
