| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 9.76 | 9.98 | 9.72 | 9.92 | 9.92 | +0.16 (+1.64%) | 6,612,870 |
| 8 Apr 2024 | CNY | 10.08 | 10.2 | 9.75 | 9.76 | 9.76 | -0.32 (-3.17%) | 8,984,569 |
| 3 Apr 2024 | CNY | 10.45 | 10.49 | 10.03 | 10.08 | 10.08 | -0.39 (-3.72%) | 10,815,010 |
| 2 Apr 2024 | CNY | 10.7 | 10.83 | 10.39 | 10.47 | 10.47 | -0.22 (-2.06%) | 14,770,790 |
| 1 Apr 2024 | CNY | 10.6 | 10.78 | 10.48 | 10.69 | 10.69 | +0.09 (+0.85%) | 17,360,844 |
| 29 Mar 2024 | CNY | 10 | 10.6 | 9.78 | 10.6 | 10.6 | +0.45 (+4.43%) | 12,811,160 |
| 28 Mar 2024 | CNY | 9.7 | 10.34 | 9.6 | 10.15 | 10.15 | +0.22 (+2.22%) | 22,540,641 |
| 27 Mar 2024 | CNY | 10.5 | 10.95 | 9.87 | 9.93 | 9.93 | -1.04 (-9.48%) | 31,901,631 |
| 26 Mar 2024 | CNY | 11.99 | 11.99 | 10.91 | 10.97 | 10.97 | -0.53 (-4.61%) | 48,103,535 |
| 25 Mar 2024 | CNY | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +1.05 (+10.05%) | 9,601,556 |
| 22 Mar 2024 | CNY | 10.53 | 10.6 | 10.18 | 10.45 | 10.45 | -0.08 (-0.76%) | 9,159,666 |
| 21 Mar 2024 | CNY | 10.52 | 10.88 | 10.4 | 10.53 | 10.53 | +0.03 (+0.29%) | 8,648,196 |
| 20 Mar 2024 | CNY | 10.33 | 10.53 | 10.3 | 10.5 | 10.5 | +0.17 (+1.65%) | 7,902,188 |
| 19 Mar 2024 | CNY | 10.39 | 10.46 | 10.29 | 10.33 | 10.33 | 0.0 (0.0%) | 8,771,269 |
| 18 Mar 2024 | CNY | 10.23 | 10.33 | 10.11 | 10.33 | 10.33 | +0.23 (+2.28%) | 9,102,300 |
| 15 Mar 2024 | CNY | 10.02 | 10.1 | 9.86 | 10.1 | 10.1 | +0.09 (+0.90%) | 6,326,448 |
| 14 Mar 2024 | CNY | 10.16 | 10.22 | 9.85 | 10.01 | 10.01 | -0.21 (-2.05%) | 9,407,784 |
| 13 Mar 2024 | CNY | 10.32 | 10.39 | 10.15 | 10.22 | 10.22 | -0.06 (-0.58%) | 9,996,132 |
| 12 Mar 2024 | CNY | 10.01 | 10.3 | 9.97 | 10.28 | 10.28 | +0.29 (+2.90%) | 11,792,602 |
| 11 Mar 2024 | CNY | 9.75 | 10 | 9.72 | 9.99 | 9.99 | +0.22 (+2.25%) | 7,859,605 |
| 8 Mar 2024 | CNY | 9.72 | 9.82 | 9.56 | 9.77 | 9.77 | +0.08 (+0.83%) | 6,608,152 |
| 7 Mar 2024 | CNY | 9.84 | 10 | 9.67 | 9.69 | 9.69 | -0.13 (-1.32%) | 8,257,536 |
| 6 Mar 2024 | CNY | 9.78 | 9.92 | 9.66 | 9.82 | 9.82 | +0.02 (+0.20%) | 7,372,361 |
| 5 Mar 2024 | CNY | 9.93 | 9.97 | 9.73 | 9.8 | 9.8 | -0.18 (-1.80%) | 9,058,781 |
| 4 Mar 2024 | CNY | 10.1 | 10.16 | 9.7 | 9.98 | 9.98 | -0.16 (-1.58%) | 14,606,661 |
| 1 Mar 2024 | CNY | 9.91 | 10.18 | 9.88 | 10.14 | 10.14 | +0.24 (+2.42%) | 10,351,648 |
| 29 Feb 2024 | CNY | 9.48 | 9.99 | 9.48 | 9.9 | 9.9 | +0.41 (+4.32%) | 12,401,477 |
| 28 Feb 2024 | CNY | 10.43 | 10.66 | 9.47 | 9.49 | 9.49 | -0.95 (-9.10%) | 17,584,801 |
| 27 Feb 2024 | CNY | 9.88 | 10.46 | 9.82 | 10.44 | 10.44 | +0.47 (+4.71%) | 10,219,300 |
| 26 Feb 2024 | CNY | 9.92 | 10.18 | 9.74 | 9.97 | 9.97 | +0.07 (+0.71%) | 9,985,392 |
