| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 8.88 | 9.12 | 8.84 | 8.97 | 8.97 | +0.11 (+1.24%) | 12,057,899 |
| 27 Mar 2024 | CNY | 9.15 | 9.22 | 8.84 | 8.86 | 8.86 | -0.33 (-3.59%) | 12,994,755 |
| 26 Mar 2024 | CNY | 9.15 | 9.27 | 9.03 | 9.19 | 9.19 | -0.01 (-0.11%) | 11,107,339 |
| 25 Mar 2024 | CNY | 9.37 | 9.42 | 9.17 | 9.2 | 9.2 | -0.14 (-1.50%) | 13,462,420 |
| 22 Mar 2024 | CNY | 9.41 | 9.47 | 9.28 | 9.34 | 9.34 | -0.09 (-0.95%) | 13,835,393 |
| 21 Mar 2024 | CNY | 9.5 | 9.58 | 9.3 | 9.43 | 9.43 | -0.06 (-0.63%) | 12,621,295 |
| 20 Mar 2024 | CNY | 9.35 | 9.51 | 9.32 | 9.49 | 9.49 | +0.15 (+1.61%) | 12,786,183 |
| 19 Mar 2024 | CNY | 9.41 | 9.54 | 9.32 | 9.34 | 9.34 | -0.09 (-0.95%) | 17,765,939 |
| 18 Mar 2024 | CNY | 9.38 | 9.45 | 9.26 | 9.43 | 9.43 | +0.15 (+1.62%) | 14,042,800 |
| 15 Mar 2024 | CNY | 9.22 | 9.35 | 9.15 | 9.28 | 9.28 | +0.1 (+1.09%) | 15,560,073 |
| 14 Mar 2024 | CNY | 9.21 | 9.29 | 9.1 | 9.18 | 9.18 | -0.01 (-0.11%) | 18,578,171 |
| 13 Mar 2024 | CNY | 9.17 | 9.25 | 9.14 | 9.19 | 9.19 | +0.03 (+0.33%) | 11,174,641 |
| 12 Mar 2024 | CNY | 9.26 | 9.26 | 9.04 | 9.16 | 9.16 | -0.09 (-0.97%) | 16,266,802 |
| 11 Mar 2024 | CNY | 8.98 | 9.27 | 8.98 | 9.25 | 9.25 | +0.29 (+3.24%) | 21,053,220 |
| 8 Mar 2024 | CNY | 8.84 | 8.99 | 8.83 | 8.96 | 8.96 | +0.12 (+1.36%) | 11,733,838 |
| 7 Mar 2024 | CNY | 9.15 | 9.17 | 8.84 | 8.84 | 8.84 | -0.26 (-2.86%) | 14,228,303 |
| 6 Mar 2024 | CNY | 8.96 | 9.28 | 8.92 | 9.1 | 9.1 | +0.06 (+0.66%) | 16,057,513 |
| 5 Mar 2024 | CNY | 8.99 | 9.13 | 8.93 | 9.04 | 9.04 | +0.01 (+0.11%) | 15,942,413 |
| 4 Mar 2024 | CNY | 9.01 | 9.15 | 8.87 | 9.03 | 9.03 | -0.04 (-0.44%) | 19,296,766 |
| 1 Mar 2024 | CNY | 8.9 | 9.16 | 8.81 | 9.07 | 9.07 | +0.27 (+3.07%) | 26,970,184 |
| 29 Feb 2024 | CNY | 8.43 | 8.81 | 8.36 | 8.8 | 8.8 | +0.35 (+4.14%) | 17,024,850 |
| 28 Feb 2024 | CNY | 8.95 | 9.04 | 8.43 | 8.45 | 8.45 | -0.44 (-4.95%) | 22,443,901 |
| 27 Feb 2024 | CNY | 8.75 | 8.9 | 8.67 | 8.89 | 8.89 | +0.14 (+1.60%) | 13,895,070 |
| 26 Feb 2024 | CNY | 8.7 | 8.88 | 8.61 | 8.75 | 8.75 | +0.18 (+2.10%) | 16,933,132 |
| 23 Feb 2024 | CNY | 8.55 | 8.6 | 8.41 | 8.57 | 8.57 | +0.08 (+0.94%) | 14,191,656 |
| 22 Feb 2024 | CNY | 8.41 | 8.51 | 8.33 | 8.49 | 8.49 | +0.08 (+0.95%) | 11,847,125 |
| 21 Feb 2024 | CNY | 8.31 | 8.66 | 8.22 | 8.41 | 8.41 | +0.1 (+1.20%) | 14,988,443 |
| 20 Feb 2024 | CNY | 8.31 | 8.35 | 8.14 | 8.31 | 8.31 | -0.02 (-0.24%) | 11,505,974 |
| 19 Feb 2024 | CNY | 8.32 | 8.53 | 8.23 | 8.33 | 8.33 | +0.11 (+1.34%) | 23,975,399 |
| 8 Feb 2024 | CNY | 7.95 | 8.3 | 7.92 | 8.22 | 8.22 | +0.41 (+5.25%) | 28,364,074 |
