| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.47 | 7.57 | 7.37 | 7.4 | 7.4 | -0.12 (-1.60%) | 15,709,470 |
| 11 Apr 2024 | CNY | 7.36 | 7.63 | 7.3 | 7.52 | 7.52 | +0.12 (+1.62%) | 20,172,950 |
| 10 Apr 2024 | CNY | 7.6 | 7.63 | 7.31 | 7.4 | 7.4 | -0.27 (-3.52%) | 17,142,290 |
| 9 Apr 2024 | CNY | 7.45 | 7.67 | 7.45 | 7.67 | 7.67 | +0.21 (+2.82%) | 12,184,070 |
| 8 Apr 2024 | CNY | 7.6 | 7.64 | 7.45 | 7.46 | 7.46 | -0.17 (-2.23%) | 13,042,870 |
| 3 Apr 2024 | CNY | 7.79 | 7.8 | 7.62 | 7.63 | 7.63 | -0.2 (-2.55%) | 18,213,800 |
| 2 Apr 2024 | CNY | 8 | 8.04 | 7.72 | 7.83 | 7.83 | -0.16 (-2.00%) | 25,783,760 |
| 1 Apr 2024 | CNY | 7.75 | 8.09 | 7.74 | 7.99 | 7.99 | +0.34 (+4.44%) | 29,905,930 |
| 29 Mar 2024 | CNY | 7.59 | 7.68 | 7.53 | 7.65 | 7.65 | +0.07 (+0.92%) | 13,728,710 |
| 28 Mar 2024 | CNY | 7.43 | 7.65 | 7.4 | 7.58 | 7.58 | +0.14 (+1.88%) | 19,180,130 |
| 27 Mar 2024 | CNY | 7.76 | 7.78 | 7.43 | 7.44 | 7.44 | -0.31 (-4%) | 17,916,210 |
| 26 Mar 2024 | CNY | 7.64 | 7.82 | 7.62 | 7.75 | 7.75 | +0.08 (+1.04%) | 22,543,760 |
| 25 Mar 2024 | CNY | 7.89 | 7.97 | 7.65 | 7.67 | 7.67 | -0.3 (-3.76%) | 27,423,000 |
| 22 Mar 2024 | CNY | 8.19 | 8.22 | 7.95 | 7.97 | 7.97 | -0.26 (-3.16%) | 29,214,980 |
| 21 Mar 2024 | CNY | 8.24 | 8.27 | 8.14 | 8.23 | 8.23 | 0.0 (0.0%) | 26,633,500 |
| 20 Mar 2024 | CNY | 8.35 | 8.36 | 8.11 | 8.23 | 8.23 | -0.09 (-1.08%) | 40,497,410 |
| 19 Mar 2024 | CNY | 8.52 | 8.53 | 8.32 | 8.32 | 8.32 | -0.32 (-3.70%) | 60,239,760 |
| 18 Mar 2024 | CNY | 8.6 | 8.69 | 8.21 | 8.64 | 8.64 | +0.05 (+0.58%) | 84,781,910 |
| 15 Mar 2024 | CNY | 7.98 | 8.62 | 7.97 | 8.59 | 8.59 | +0.56 (+6.97%) | 73,873,230 |
| 14 Mar 2024 | CNY | 7.83 | 8.45 | 7.72 | 8.03 | 8.03 | +0.19 (+2.42%) | 48,492,340 |
| 13 Mar 2024 | CNY | 7.8 | 7.96 | 7.79 | 7.84 | 7.84 | +0.03 (+0.38%) | 11,863,610 |
| 12 Mar 2024 | CNY | 7.89 | 7.9 | 7.7 | 7.81 | 7.81 | -0.02 (-0.26%) | 16,246,180 |
| 11 Mar 2024 | CNY | 7.6 | 7.84 | 7.6 | 7.83 | 7.83 | +0.26 (+3.43%) | 18,579,940 |
| 8 Mar 2024 | CNY | 7.58 | 7.63 | 7.45 | 7.57 | 7.57 | +0.03 (+0.40%) | 9,558,800 |
| 7 Mar 2024 | CNY | 7.71 | 7.78 | 7.53 | 7.54 | 7.54 | -0.2 (-2.58%) | 12,340,780 |
| 6 Mar 2024 | CNY | 7.6 | 7.88 | 7.57 | 7.74 | 7.74 | +0.14 (+1.84%) | 11,928,040 |
| 5 Mar 2024 | CNY | 7.69 | 7.72 | 7.55 | 7.6 | 7.6 | -0.14 (-1.81%) | 11,939,700 |
| 4 Mar 2024 | CNY | 7.74 | 7.81 | 7.64 | 7.74 | 7.74 | +0.05 (+0.65%) | 12,389,630 |
| 1 Mar 2024 | CNY | 7.64 | 7.73 | 7.56 | 7.69 | 7.69 | +0.05 (+0.65%) | 12,653,730 |
| 29 Feb 2024 | CNY | 7.33 | 7.65 | 7.3 | 7.64 | 7.64 | +0.25 (+3.38%) | 13,249,970 |
