| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 9.37 | 9.77 | 9.37 | 9.77 | 9.77 | +0.4 (+4.27%) | 25,750,675 |
| 29 Mar 2024 | CNY | 9.35 | 9.37 | 9.15 | 9.37 | 9.37 | +0.04 (+0.43%) | 5,763,200 |
| 28 Mar 2024 | CNY | 9.11 | 9.43 | 9.06 | 9.33 | 9.33 | +0.2 (+2.19%) | 13,749,419 |
| 27 Mar 2024 | CNY | 9.14 | 9.29 | 9.11 | 9.13 | 9.13 | -0.04 (-0.44%) | 13,102,650 |
| 26 Mar 2024 | CNY | 9.27 | 9.28 | 9.07 | 9.17 | 9.17 | -0.1 (-1.08%) | 11,323,951 |
| 25 Mar 2024 | CNY | 9.4 | 9.47 | 9.26 | 9.27 | 9.27 | -0.19 (-2.01%) | 12,041,599 |
| 22 Mar 2024 | CNY | 9.72 | 9.72 | 9.42 | 9.46 | 9.46 | -0.25 (-2.57%) | 17,924,623 |
| 21 Mar 2024 | CNY | 9.79 | 9.94 | 9.7 | 9.71 | 9.71 | -0.1 (-1.02%) | 17,797,715 |
| 20 Mar 2024 | CNY | 9.97 | 9.98 | 9.66 | 9.81 | 9.81 | -0.17 (-1.70%) | 24,408,605 |
| 19 Mar 2024 | CNY | 10.25 | 10.27 | 9.97 | 9.98 | 9.98 | -0.24 (-2.35%) | 17,965,376 |
| 18 Mar 2024 | CNY | 10.17 | 10.24 | 9.98 | 10.22 | 10.22 | +0.03 (+0.29%) | 18,450,550 |
| 15 Mar 2024 | CNY | 10 | 10.19 | 9.96 | 10.19 | 10.19 | +0.17 (+1.70%) | 15,534,669 |
| 14 Mar 2024 | CNY | 10.23 | 10.6 | 9.95 | 10.02 | 10.02 | -0.14 (-1.38%) | 20,088,056 |
| 13 Mar 2024 | CNY | 10.25 | 10.31 | 10.03 | 10.16 | 10.16 | -0.1 (-0.97%) | 14,072,052 |
| 12 Mar 2024 | CNY | 10.08 | 10.28 | 10.02 | 10.26 | 10.26 | +0.18 (+1.79%) | 15,405,182 |
| 11 Mar 2024 | CNY | 9.98 | 10.1 | 9.83 | 10.08 | 10.08 | +0.07 (+0.70%) | 17,737,682 |
| 8 Mar 2024 | CNY | 10.01 | 10.13 | 9.85 | 10.01 | 10.01 | +0.01 (+0.10%) | 13,105,000 |
| 7 Mar 2024 | CNY | 10.21 | 10.25 | 10 | 10 | 10 | -0.19 (-1.86%) | 10,961,900 |
| 6 Mar 2024 | CNY | 10.4 | 10.47 | 10.02 | 10.19 | 10.19 | -0.27 (-2.58%) | 24,626,550 |
| 5 Mar 2024 | CNY | 10.74 | 10.76 | 10.37 | 10.46 | 10.46 | -0.32 (-2.97%) | 14,969,938 |
| 4 Mar 2024 | CNY | 10.61 | 10.85 | 10.56 | 10.78 | 10.78 | +0.17 (+1.60%) | 12,107,728 |
| 1 Mar 2024 | CNY | 10.77 | 10.79 | 10.5 | 10.61 | 10.61 | -0.18 (-1.67%) | 16,267,924 |
| 29 Feb 2024 | CNY | 10.78 | 10.87 | 10.58 | 10.79 | 10.79 | +0.1 (+0.94%) | 11,588,019 |
| 28 Feb 2024 | CNY | 10.9 | 11.22 | 10.68 | 10.69 | 10.69 | -0.19 (-1.75%) | 14,591,000 |
| 27 Feb 2024 | CNY | 10.61 | 10.88 | 10.6 | 10.88 | 10.88 | +0.23 (+2.16%) | 6,260,600 |
| 26 Feb 2024 | CNY | 10.68 | 10.83 | 10.54 | 10.65 | 10.65 | 0.0 (0.0%) | 8,676,500 |
| 23 Feb 2024 | CNY | 10.65 | 10.68 | 10.48 | 10.65 | 10.65 | +0.04 (+0.38%) | 8,184,765 |
| 22 Feb 2024 | CNY | 10.6 | 10.74 | 10.46 | 10.61 | 10.61 | +0.01 (+0.09%) | 7,818,923 |
| 21 Feb 2024 | CNY | 10.45 | 10.81 | 10.33 | 10.6 | 10.6 | +0.05 (+0.47%) | 12,929,400 |
| 20 Feb 2024 | CNY | 10.4 | 10.62 | 10.31 | 10.55 | 10.55 | +0.07 (+0.67%) | 10,537,500 |
