| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 8.86 | 8.91 | 8.69 | 8.72 | 8.72 | -0.15 (-1.69%) | 15,519,300 |
| 11 Apr 2024 | CNY | 8.8 | 8.97 | 8.78 | 8.87 | 8.87 | 0.0 (0.0%) | 13,644,700 |
| 10 Apr 2024 | CNY | 9.08 | 9.1 | 8.82 | 8.87 | 8.87 | -0.21 (-2.31%) | 20,540,750 |
| 9 Apr 2024 | CNY | 9.06 | 9.1 | 9.02 | 9.08 | 9.08 | +0.04 (+0.44%) | 14,095,480 |
| 8 Apr 2024 | CNY | 9.09 | 9.21 | 9 | 9.04 | 9.04 | -0.14 (-1.53%) | 19,113,270 |
| 3 Apr 2024 | CNY | 9.29 | 9.32 | 9.17 | 9.18 | 9.18 | -0.13 (-1.40%) | 18,484,890 |
| 2 Apr 2024 | CNY | 9.46 | 9.46 | 9.26 | 9.31 | 9.31 | -0.16 (-1.69%) | 22,285,960 |
| 1 Apr 2024 | CNY | 9.46 | 9.55 | 9.35 | 9.47 | 9.47 | +0.11 (+1.18%) | 26,280,950 |
| 29 Mar 2024 | CNY | 9.28 | 9.38 | 9.08 | 9.36 | 9.36 | +0.08 (+0.86%) | 32,675,530 |
| 28 Mar 2024 | CNY | 9.27 | 9.41 | 9.24 | 9.28 | 9.28 | +0.04 (+0.43%) | 29,596,550 |
| 27 Mar 2024 | CNY | 9.7 | 9.74 | 9.2 | 9.24 | 9.24 | -0.55 (-5.62%) | 34,604,610 |
| 26 Mar 2024 | CNY | 9.77 | 9.85 | 9.61 | 9.79 | 9.79 | +0.02 (+0.20%) | 30,548,720 |
| 25 Mar 2024 | CNY | 10.07 | 10.18 | 9.76 | 9.77 | 9.77 | -0.46 (-4.50%) | 39,437,250 |
| 22 Mar 2024 | CNY | 10.4 | 10.6 | 10.2 | 10.23 | 10.23 | -0.2 (-1.92%) | 45,284,030 |
| 21 Mar 2024 | CNY | 10.39 | 10.68 | 10.38 | 10.43 | 10.43 | +0.08 (+0.77%) | 48,934,000 |
| 20 Mar 2024 | CNY | 10.34 | 10.53 | 10.32 | 10.35 | 10.35 | +0.03 (+0.29%) | 38,827,190 |
| 19 Mar 2024 | CNY | 10.55 | 10.59 | 10.31 | 10.32 | 10.32 | -0.38 (-3.55%) | 52,398,880 |
| 18 Mar 2024 | CNY | 10.68 | 10.88 | 10.41 | 10.7 | 10.7 | +0.11 (+1.04%) | 86,601,050 |
| 15 Mar 2024 | CNY | 10.17 | 10.63 | 10.12 | 10.59 | 10.59 | +0.35 (+3.42%) | 77,272,240 |
| 14 Mar 2024 | CNY | 10.15 | 10.38 | 10.07 | 10.24 | 10.24 | +0.03 (+0.29%) | 44,908,520 |
| 13 Mar 2024 | CNY | 10.1 | 10.35 | 10.01 | 10.21 | 10.21 | +0.01 (+0.10%) | 49,578,260 |
| 12 Mar 2024 | CNY | 9.86 | 10.46 | 9.83 | 10.2 | 10.2 | +0.39 (+3.98%) | 70,448,810 |
| 11 Mar 2024 | CNY | 9.55 | 9.81 | 9.55 | 9.81 | 9.81 | +0.21 (+2.19%) | 26,217,150 |
| 8 Mar 2024 | CNY | 9.58 | 9.66 | 9.5 | 9.6 | 9.6 | -0.02 (-0.21%) | 17,900,560 |
| 7 Mar 2024 | CNY | 9.76 | 9.85 | 9.59 | 9.62 | 9.62 | -0.16 (-1.64%) | 28,310,570 |
| 6 Mar 2024 | CNY | 9.76 | 9.9 | 9.62 | 9.78 | 9.78 | 0.0 (0.0%) | 27,465,960 |
| 5 Mar 2024 | CNY | 9.92 | 9.96 | 9.67 | 9.78 | 9.78 | -0.22 (-2.20%) | 36,003,470 |
| 4 Mar 2024 | CNY | 10.09 | 10.1 | 9.93 | 10 | 10 | -0.15 (-1.48%) | 32,342,550 |
| 1 Mar 2024 | CNY | 10.07 | 10.2 | 9.94 | 10.15 | 10.15 | +0.03 (+0.30%) | 43,879,820 |
| 29 Feb 2024 | CNY | 9.71 | 10.15 | 9.63 | 10.12 | 10.12 | +0.22 (+2.22%) | 58,300,140 |
