| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.82 | 7.89 | 7.63 | 7.63 | 7.63 | -0.21 (-2.68%) | 16,228,900 |
| 11 Apr 2024 | CNY | 7.74 | 7.93 | 7.7 | 7.84 | 7.84 | +0.04 (+0.51%) | 15,622,970 |
| 10 Apr 2024 | CNY | 8.01 | 8.06 | 7.71 | 7.8 | 7.8 | -0.16 (-2.01%) | 16,512,140 |
| 9 Apr 2024 | CNY | 7.85 | 8.09 | 7.85 | 7.96 | 7.96 | +0.19 (+2.45%) | 15,366,000 |
| 8 Apr 2024 | CNY | 7.9 | 7.93 | 7.74 | 7.77 | 7.77 | -0.19 (-2.39%) | 14,430,600 |
| 3 Apr 2024 | CNY | 8.15 | 8.15 | 7.92 | 7.96 | 7.96 | -0.2 (-2.45%) | 17,276,880 |
| 2 Apr 2024 | CNY | 8.28 | 8.29 | 8.11 | 8.16 | 8.16 | -0.09 (-1.09%) | 15,500,270 |
| 1 Apr 2024 | CNY | 8.12 | 8.29 | 8.1 | 8.25 | 8.25 | +0.17 (+2.10%) | 18,563,740 |
| 29 Mar 2024 | CNY | 7.92 | 8.08 | 7.92 | 8.08 | 8.08 | +0.11 (+1.38%) | 14,615,500 |
| 28 Mar 2024 | CNY | 7.77 | 8.06 | 7.75 | 7.97 | 7.97 | +0.22 (+2.84%) | 19,222,740 |
| 27 Mar 2024 | CNY | 8.09 | 8.11 | 7.74 | 7.75 | 7.75 | -0.34 (-4.20%) | 18,914,210 |
| 26 Mar 2024 | CNY | 8.07 | 8.15 | 7.9 | 8.09 | 8.09 | 0.0 (0.0%) | 21,446,490 |
| 25 Mar 2024 | CNY | 8.3 | 8.41 | 8.06 | 8.09 | 8.09 | -0.26 (-3.11%) | 22,271,850 |
| 22 Mar 2024 | CNY | 8.49 | 8.49 | 8.26 | 8.35 | 8.35 | -0.18 (-2.11%) | 24,470,960 |
| 21 Mar 2024 | CNY | 8.57 | 8.58 | 8.39 | 8.53 | 8.53 | 0.0 (0.0%) | 23,082,200 |
| 20 Mar 2024 | CNY | 8.48 | 8.62 | 8.46 | 8.53 | 8.53 | +0.04 (+0.47%) | 21,188,590 |
| 19 Mar 2024 | CNY | 8.7 | 8.7 | 8.48 | 8.49 | 8.49 | -0.23 (-2.64%) | 32,043,910 |
| 18 Mar 2024 | CNY | 8.41 | 8.77 | 8.34 | 8.72 | 8.72 | +0.41 (+4.93%) | 45,811,960 |
| 15 Mar 2024 | CNY | 8.23 | 8.31 | 8.15 | 8.31 | 8.31 | +0.06 (+0.73%) | 20,943,300 |
| 14 Mar 2024 | CNY | 8.24 | 8.39 | 8.08 | 8.25 | 8.25 | +0.02 (+0.24%) | 28,374,280 |
| 13 Mar 2024 | CNY | 8.2 | 8.27 | 8.15 | 8.23 | 8.23 | +0.02 (+0.24%) | 25,743,470 |
| 12 Mar 2024 | CNY | 8.25 | 8.29 | 8.1 | 8.21 | 8.21 | -0.04 (-0.48%) | 28,455,050 |
| 11 Mar 2024 | CNY | 7.99 | 8.27 | 7.99 | 8.25 | 8.25 | +0.29 (+3.64%) | 36,963,280 |
| 8 Mar 2024 | CNY | 7.9 | 7.99 | 7.84 | 7.96 | 7.96 | +0.07 (+0.89%) | 19,407,630 |
| 7 Mar 2024 | CNY | 8.15 | 8.25 | 7.89 | 7.89 | 7.89 | -0.2 (-2.47%) | 32,293,130 |
| 6 Mar 2024 | CNY | 7.85 | 8.15 | 7.82 | 8.09 | 8.09 | +0.19 (+2.41%) | 29,905,900 |
| 5 Mar 2024 | CNY | 8.02 | 8.03 | 7.82 | 7.9 | 7.9 | -0.21 (-2.59%) | 31,646,430 |
| 4 Mar 2024 | CNY | 8.2 | 8.33 | 8 | 8.11 | 8.11 | -0.03 (-0.37%) | 44,422,290 |
| 1 Mar 2024 | CNY | 7.82 | 8.15 | 7.78 | 8.14 | 8.14 | +0.48 (+6.27%) | 62,068,340 |
| 29 Feb 2024 | CNY | 7.19 | 7.67 | 7.18 | 7.66 | 7.66 | +0.38 (+5.22%) | 33,821,150 |
