| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 8 | 8.17 | 7.9 | 8.17 | 8.17 | +0.17 (+2.13%) | 4,747,341 |
| 8 Apr 2024 | CNY | 8.22 | 8.22 | 7.99 | 8 | 8 | -0.18 (-2.20%) | 5,535,000 |
| 3 Apr 2024 | CNY | 8.11 | 8.22 | 8.07 | 8.18 | 8.18 | +0.05 (+0.62%) | 5,140,200 |
| 2 Apr 2024 | CNY | 8.12 | 8.16 | 8 | 8.13 | 8.13 | -0.01 (-0.12%) | 5,096,393 |
| 1 Apr 2024 | CNY | 8 | 8.14 | 8 | 8.14 | 8.14 | +0.1 (+1.24%) | 4,693,925 |
| 29 Mar 2024 | CNY | 7.86 | 8.04 | 7.75 | 8.04 | 8.04 | +0.18 (+2.29%) | 2,426,026 |
| 28 Mar 2024 | CNY | 7.74 | 7.95 | 7.7 | 7.86 | 7.86 | +0.04 (+0.51%) | 5,523,152 |
| 27 Mar 2024 | CNY | 7.89 | 8.02 | 7.81 | 7.82 | 7.82 | -0.08 (-1.01%) | 5,395,215 |
| 26 Mar 2024 | CNY | 8 | 8.09 | 7.76 | 7.9 | 7.9 | -0.08 (-1.00%) | 5,831,934 |
| 25 Mar 2024 | CNY | 8.13 | 8.23 | 7.98 | 7.98 | 7.98 | -0.15 (-1.85%) | 5,735,200 |
| 22 Mar 2024 | CNY | 8.31 | 8.35 | 8.08 | 8.13 | 8.13 | -0.23 (-2.75%) | 9,562,857 |
| 21 Mar 2024 | CNY | 8.36 | 8.45 | 8.28 | 8.36 | 8.36 | +0.01 (+0.12%) | 7,380,072 |
| 20 Mar 2024 | CNY | 8.36 | 8.44 | 8.26 | 8.35 | 8.35 | -0.01 (-0.12%) | 8,094,500 |
| 19 Mar 2024 | CNY | 8.45 | 8.52 | 8.34 | 8.36 | 8.36 | -0.1 (-1.18%) | 12,243,256 |
| 18 Mar 2024 | CNY | 8.33 | 8.47 | 8.18 | 8.46 | 8.46 | +0.14 (+1.68%) | 15,649,000 |
| 15 Mar 2024 | CNY | 8.35 | 8.52 | 8.2 | 8.32 | 8.32 | -0.13 (-1.54%) | 12,973,922 |
| 14 Mar 2024 | CNY | 8.73 | 8.88 | 8.26 | 8.45 | 8.45 | -0.27 (-3.10%) | 21,144,192 |
| 13 Mar 2024 | CNY | 8.7 | 9.16 | 8.16 | 8.72 | 8.72 | +0.39 (+4.68%) | 35,022,672 |
| 12 Mar 2024 | CNY | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | +0.76 (+10.04%) | 6,772,303 |
| 11 Mar 2024 | CNY | 7.48 | 7.6 | 7.4 | 7.57 | 7.57 | +0.09 (+1.20%) | 4,667,243 |
| 8 Mar 2024 | CNY | 7.48 | 7.52 | 7.39 | 7.48 | 7.48 | +0.07 (+0.94%) | 2,802,100 |
| 7 Mar 2024 | CNY | 7.58 | 7.63 | 7.39 | 7.41 | 7.41 | -0.16 (-2.11%) | 4,247,384 |
| 6 Mar 2024 | CNY | 7.63 | 7.69 | 7.49 | 7.57 | 7.57 | -0.08 (-1.05%) | 4,817,990 |
| 5 Mar 2024 | CNY | 7.77 | 7.79 | 7.61 | 7.65 | 7.65 | -0.18 (-2.30%) | 4,687,175 |
| 4 Mar 2024 | CNY | 7.63 | 7.86 | 7.59 | 7.83 | 7.83 | +0.19 (+2.49%) | 6,706,173 |
| 1 Mar 2024 | CNY | 7.56 | 7.66 | 7.52 | 7.64 | 7.64 | +0.11 (+1.46%) | 4,768,900 |
| 29 Feb 2024 | CNY | 7.32 | 7.54 | 7.28 | 7.53 | 7.53 | +0.25 (+3.43%) | 6,827,915 |
| 28 Feb 2024 | CNY | 7.82 | 8.01 | 7.28 | 7.28 | 7.28 | -0.52 (-6.67%) | 10,246,700 |
| 27 Feb 2024 | CNY | 7.62 | 7.8 | 7.55 | 7.8 | 7.8 | +0.18 (+2.36%) | 5,316,043 |
| 26 Feb 2024 | CNY | 7.62 | 7.8 | 7.53 | 7.62 | 7.62 | 0.0 (0.0%) | 6,123,100 |
