| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2024 | CNY | 7.73 | 7.88 | 7.7 | 7.81 | 7.81 | 0.0 (0.0%) | 2,293,900 |
| 28 Mar 2024 | CNY | 7.55 | 7.95 | 7.5 | 7.81 | 7.81 | +0.19 (+2.49%) | 7,848,708 |
| 27 Mar 2024 | CNY | 7.97 | 8.28 | 7.61 | 7.62 | 7.62 | -0.33 (-4.15%) | 8,290,293 |
| 26 Mar 2024 | CNY | 7.95 | 8.13 | 7.77 | 7.95 | 7.95 | -0.06 (-0.75%) | 6,347,254 |
| 25 Mar 2024 | CNY | 8.2 | 8.32 | 8 | 8.01 | 8.01 | -0.26 (-3.14%) | 6,368,324 |
| 22 Mar 2024 | CNY | 8.42 | 8.44 | 8.16 | 8.27 | 8.27 | -0.17 (-2.01%) | 7,507,768 |
| 21 Mar 2024 | CNY | 8.36 | 8.6 | 8.3 | 8.44 | 8.44 | +0.08 (+0.96%) | 8,552,176 |
| 20 Mar 2024 | CNY | 8.18 | 8.38 | 8.13 | 8.36 | 8.36 | +0.15 (+1.83%) | 6,092,203 |
| 19 Mar 2024 | CNY | 8.21 | 8.31 | 8.18 | 8.21 | 8.21 | +0.01 (+0.12%) | 6,603,900 |
| 18 Mar 2024 | CNY | 8.1 | 8.2 | 8.04 | 8.2 | 8.2 | +0.15 (+1.86%) | 6,399,811 |
| 15 Mar 2024 | CNY | 7.98 | 8.06 | 7.87 | 8.05 | 8.05 | +0.07 (+0.88%) | 6,136,126 |
| 14 Mar 2024 | CNY | 7.97 | 8.1 | 7.83 | 7.98 | 7.98 | -0.06 (-0.75%) | 6,400,563 |
| 13 Mar 2024 | CNY | 8.11 | 8.2 | 7.96 | 8.04 | 8.04 | -0.15 (-1.83%) | 8,313,192 |
| 12 Mar 2024 | CNY | 8.09 | 8.44 | 7.98 | 8.19 | 8.19 | +0.07 (+0.86%) | 12,406,336 |
| 11 Mar 2024 | CNY | 7.82 | 8.17 | 7.82 | 8.12 | 8.12 | +0.32 (+4.10%) | 9,251,724 |
| 8 Mar 2024 | CNY | 7.59 | 7.92 | 7.47 | 7.8 | 7.8 | +0.25 (+3.31%) | 8,261,088 |
| 7 Mar 2024 | CNY | 7.64 | 7.76 | 7.54 | 7.55 | 7.55 | -0.09 (-1.18%) | 5,739,728 |
| 6 Mar 2024 | CNY | 7.57 | 7.69 | 7.42 | 7.64 | 7.64 | +0.14 (+1.87%) | 5,352,116 |
| 5 Mar 2024 | CNY | 7.7 | 7.76 | 7.44 | 7.5 | 7.5 | -0.24 (-3.10%) | 6,377,535 |
| 4 Mar 2024 | CNY | 7.85 | 7.99 | 7.59 | 7.74 | 7.74 | -0.11 (-1.40%) | 5,993,790 |
| 1 Mar 2024 | CNY | 7.74 | 7.88 | 7.57 | 7.85 | 7.85 | +0.12 (+1.55%) | 7,230,971 |
| 29 Feb 2024 | CNY | 7.37 | 7.75 | 7.36 | 7.73 | 7.73 | +0.38 (+5.17%) | 7,372,091 |
| 28 Feb 2024 | CNY | 8.1 | 8.37 | 7.33 | 7.35 | 7.35 | -0.73 (-9.03%) | 11,762,700 |
| 27 Feb 2024 | CNY | 7.85 | 8.09 | 7.74 | 8.08 | 8.08 | +0.2 (+2.54%) | 6,847,271 |
| 26 Feb 2024 | CNY | 7.75 | 8.06 | 7.7 | 7.88 | 7.88 | +0.05 (+0.64%) | 8,896,904 |
| 23 Feb 2024 | CNY | 7.44 | 7.88 | 7.44 | 7.83 | 7.83 | +0.36 (+4.82%) | 9,894,768 |
| 22 Feb 2024 | CNY | 7.2 | 7.5 | 7.15 | 7.47 | 7.47 | +0.18 (+2.47%) | 6,417,684 |
| 21 Feb 2024 | CNY | 7.12 | 7.47 | 7.02 | 7.29 | 7.29 | +0.16 (+2.24%) | 7,674,241 |
| 20 Feb 2024 | CNY | 6.98 | 7.24 | 6.86 | 7.13 | 7.13 | +0.15 (+2.15%) | 6,112,479 |
| 19 Feb 2024 | CNY | 6.65 | 7.03 | 6.65 | 6.98 | 6.98 | +0.37 (+5.60%) | 8,471,167 |
