| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 8.35 | 8.67 | 8.33 | 8.52 | 8.52 | +0.11 (+1.31%) | 13,161,453 |
| 27 Mar 2024 | CNY | 8.75 | 8.91 | 8.38 | 8.41 | 8.41 | -0.4 (-4.54%) | 16,952,989 |
| 26 Mar 2024 | CNY | 9.03 | 9.14 | 8.64 | 8.81 | 8.81 | -0.33 (-3.61%) | 24,044,791 |
| 25 Mar 2024 | CNY | 9.2 | 9.42 | 9.01 | 9.14 | 9.14 | 0.0 (0.0%) | 26,017,637 |
| 22 Mar 2024 | CNY | 9.03 | 9.18 | 8.9 | 9.14 | 9.14 | +0.11 (+1.22%) | 23,050,337 |
| 21 Mar 2024 | CNY | 8.98 | 9.1 | 8.85 | 9.03 | 9.03 | +0.15 (+1.69%) | 23,385,892 |
| 20 Mar 2024 | CNY | 8.78 | 8.9 | 8.77 | 8.88 | 8.88 | +0.07 (+0.79%) | 11,737,413 |
| 19 Mar 2024 | CNY | 8.86 | 8.95 | 8.79 | 8.81 | 8.81 | -0.06 (-0.68%) | 15,343,094 |
| 18 Mar 2024 | CNY | 8.8 | 8.88 | 8.8 | 8.87 | 8.87 | +0.04 (+0.45%) | 14,846,651 |
| 15 Mar 2024 | CNY | 8.75 | 8.88 | 8.72 | 8.83 | 8.83 | +0.06 (+0.68%) | 12,959,592 |
| 14 Mar 2024 | CNY | 8.82 | 8.88 | 8.64 | 8.77 | 8.77 | -0.08 (-0.90%) | 13,666,335 |
| 13 Mar 2024 | CNY | 8.87 | 8.89 | 8.77 | 8.85 | 8.85 | -0.1 (-1.12%) | 18,428,936 |
| 12 Mar 2024 | CNY | 8.65 | 9 | 8.64 | 8.95 | 8.95 | +0.23 (+2.64%) | 26,887,922 |
| 11 Mar 2024 | CNY | 8.66 | 8.8 | 8.56 | 8.72 | 8.72 | +0.15 (+1.75%) | 19,259,975 |
| 8 Mar 2024 | CNY | 8.6 | 8.67 | 8.45 | 8.57 | 8.57 | -0.13 (-1.49%) | 14,697,021 |
| 7 Mar 2024 | CNY | 8.5 | 8.91 | 8.45 | 8.7 | 8.7 | +0.21 (+2.47%) | 26,019,449 |
| 6 Mar 2024 | CNY | 8.37 | 8.57 | 8.37 | 8.49 | 8.49 | +0.04 (+0.47%) | 10,863,170 |
| 5 Mar 2024 | CNY | 8.53 | 8.61 | 8.35 | 8.45 | 8.45 | -0.19 (-2.20%) | 13,165,866 |
| 4 Mar 2024 | CNY | 8.54 | 8.77 | 8.35 | 8.64 | 8.64 | +0.09 (+1.05%) | 17,481,266 |
| 1 Mar 2024 | CNY | 8.6 | 8.65 | 8.43 | 8.55 | 8.55 | 0.0 (0.0%) | 14,706,191 |
| 29 Feb 2024 | CNY | 8.2 | 8.58 | 8.15 | 8.55 | 8.55 | +0.21 (+2.52%) | 18,330,840 |
| 28 Feb 2024 | CNY | 8.86 | 9.35 | 8.27 | 8.34 | 8.34 | -0.6 (-6.71%) | 37,258,669 |
| 27 Feb 2024 | CNY | 8.6 | 9.2 | 8.5 | 8.94 | 8.94 | +0.33 (+3.83%) | 29,674,493 |
| 26 Feb 2024 | CNY | 8.46 | 8.77 | 8.41 | 8.61 | 8.61 | +0.06 (+0.70%) | 21,895,187 |
| 23 Feb 2024 | CNY | 8.33 | 8.64 | 8.25 | 8.55 | 8.55 | +0.21 (+2.52%) | 24,594,479 |
| 22 Feb 2024 | CNY | 8.17 | 8.38 | 8.11 | 8.34 | 8.34 | +0.1 (+1.21%) | 19,622,176 |
| 21 Feb 2024 | CNY | 8.05 | 8.5 | 7.97 | 8.24 | 8.24 | +0.14 (+1.73%) | 24,916,387 |
| 20 Feb 2024 | CNY | 8.1 | 8.17 | 7.91 | 8.1 | 8.1 | -0.08 (-0.98%) | 15,848,110 |
| 19 Feb 2024 | CNY | 8.01 | 8.3 | 7.8 | 8.18 | 8.18 | +0.25 (+3.15%) | 23,512,699 |
| 8 Feb 2024 | CNY | 7.48 | 7.95 | 7.41 | 7.93 | 7.93 | +0.55 (+7.45%) | 21,758,678 |
