| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 7.17 | 7.22 | 6.93 | 7.2 | 7.2 | +0.03 (+0.42%) | 15,989,103 |
| 1 Apr 2024 | CNY | 7.21 | 7.24 | 7.08 | 7.17 | 7.17 | -0.05 (-0.69%) | 17,460,521 |
| 29 Mar 2024 | CNY | 7.44 | 7.59 | 7.01 | 7.22 | 7.22 | -0.23 (-3.09%) | 18,090,373 |
| 28 Mar 2024 | CNY | 6.79 | 7.45 | 6.79 | 7.45 | 7.45 | +0.68 (+10.04%) | 12,073,190 |
| 27 Mar 2024 | CNY | 7.16 | 7.19 | 6.76 | 6.77 | 6.77 | -0.49 (-6.75%) | 15,131,355 |
| 26 Mar 2024 | CNY | 7.42 | 7.76 | 7.12 | 7.26 | 7.26 | -0.16 (-2.16%) | 19,110,507 |
| 25 Mar 2024 | CNY | 8.05 | 8.08 | 7.41 | 7.42 | 7.42 | -0.64 (-7.94%) | 27,006,892 |
| 22 Mar 2024 | CNY | 7.63 | 8.25 | 7.47 | 8.06 | 8.06 | +0.43 (+5.64%) | 34,737,079 |
| 21 Mar 2024 | CNY | 8.46 | 8.49 | 7.54 | 7.63 | 7.63 | -0.17 (-2.18%) | 37,026,101 |
| 20 Mar 2024 | CNY | 7.08 | 7.8 | 7.08 | 7.8 | 7.8 | +0.71 (+10.01%) | 8,358,806 |
| 19 Mar 2024 | CNY | 7.02 | 7.17 | 6.98 | 7.09 | 7.09 | +0.04 (+0.57%) | 6,182,600 |
| 18 Mar 2024 | CNY | 6.84 | 7.05 | 6.83 | 7.05 | 7.05 | +0.27 (+3.98%) | 6,771,269 |
| 15 Mar 2024 | CNY | 6.67 | 6.78 | 6.59 | 6.78 | 6.78 | +0.07 (+1.04%) | 4,548,569 |
| 14 Mar 2024 | CNY | 6.8 | 6.86 | 6.61 | 6.71 | 6.71 | -0.1 (-1.47%) | 5,216,200 |
| 13 Mar 2024 | CNY | 6.82 | 6.89 | 6.7 | 6.81 | 6.81 | +0.02 (+0.29%) | 4,496,124 |
| 12 Mar 2024 | CNY | 6.65 | 6.8 | 6.59 | 6.79 | 6.79 | +0.15 (+2.26%) | 6,832,410 |
| 11 Mar 2024 | CNY | 6.69 | 6.69 | 6.53 | 6.64 | 6.64 | -0.07 (-1.04%) | 5,505,426 |
| 8 Mar 2024 | CNY | 6.46 | 6.76 | 6.42 | 6.71 | 6.71 | +0.25 (+3.87%) | 6,573,782 |
| 7 Mar 2024 | CNY | 6.58 | 6.71 | 6.45 | 6.46 | 6.46 | -0.06 (-0.92%) | 4,884,650 |
| 6 Mar 2024 | CNY | 6.5 | 6.6 | 6.39 | 6.52 | 6.52 | +0.02 (+0.31%) | 4,771,100 |
| 5 Mar 2024 | CNY | 6.62 | 6.68 | 6.45 | 6.5 | 6.5 | -0.16 (-2.40%) | 5,247,240 |
| 4 Mar 2024 | CNY | 6.73 | 6.76 | 6.48 | 6.66 | 6.66 | -0.01 (-0.15%) | 5,817,690 |
| 1 Mar 2024 | CNY | 6.5 | 6.68 | 6.5 | 6.67 | 6.67 | +0.2 (+3.09%) | 7,516,669 |
| 29 Feb 2024 | CNY | 6.14 | 6.49 | 6.12 | 6.47 | 6.47 | +0.25 (+4.02%) | 9,606,112 |
| 28 Feb 2024 | CNY | 6.91 | 7.1 | 6.21 | 6.22 | 6.22 | -0.68 (-9.86%) | 14,982,400 |
| 27 Feb 2024 | CNY | 6.59 | 6.92 | 6.5 | 6.9 | 6.9 | +0.34 (+5.18%) | 8,044,203 |
| 26 Feb 2024 | CNY | 6.5 | 6.75 | 6.38 | 6.56 | 6.56 | +0.07 (+1.08%) | 9,050,053 |
| 23 Feb 2024 | CNY | 6.18 | 6.5 | 6.15 | 6.49 | 6.49 | +0.34 (+5.53%) | 10,202,022 |
| 22 Feb 2024 | CNY | 5.94 | 6.19 | 5.94 | 6.15 | 6.15 | +0.22 (+3.71%) | 7,485,700 |
| 21 Feb 2024 | CNY | 5.83 | 6.15 | 5.74 | 5.93 | 5.93 | +0.08 (+1.37%) | 11,010,753 |
