| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 7.79 | 7.88 | 7.65 | 7.7 | 7.7 | -0.1 (-1.28%) | 5,724,060 |
| 11 Apr 2024 | CNY | 7.6 | 7.89 | 7.57 | 7.8 | 7.8 | +0.05 (+0.65%) | 5,541,300 |
| 10 Apr 2024 | CNY | 8.12 | 8.18 | 7.68 | 7.75 | 7.75 | -0.39 (-4.79%) | 9,739,300 |
| 9 Apr 2024 | CNY | 7.98 | 8.14 | 7.97 | 8.14 | 8.14 | +0.12 (+1.50%) | 5,764,900 |
| 8 Apr 2024 | CNY | 8.34 | 8.34 | 8.01 | 8.02 | 8.02 | -0.4 (-4.75%) | 10,652,850 |
| 3 Apr 2024 | CNY | 8.64 | 8.75 | 8.4 | 8.42 | 8.42 | -0.26 (-3.00%) | 10,348,600 |
| 2 Apr 2024 | CNY | 8.72 | 8.89 | 8.61 | 8.68 | 8.68 | -0.07 (-0.80%) | 12,362,990 |
| 1 Apr 2024 | CNY | 8.58 | 8.82 | 8.5 | 8.75 | 8.75 | +0.15 (+1.74%) | 11,954,090 |
| 29 Mar 2024 | CNY | 8.71 | 8.89 | 8.4 | 8.6 | 8.6 | -0.19 (-2.16%) | 15,310,510 |
| 28 Mar 2024 | CNY | 8.66 | 8.92 | 8.55 | 8.79 | 8.79 | -0.01 (-0.11%) | 18,558,030 |
| 27 Mar 2024 | CNY | 9.35 | 9.88 | 8.62 | 8.8 | 8.8 | -0.53 (-5.68%) | 28,173,730 |
| 26 Mar 2024 | CNY | 8.85 | 9.33 | 8.77 | 9.33 | 9.33 | +0.36 (+4.01%) | 25,316,110 |
| 25 Mar 2024 | CNY | 8.64 | 9.35 | 8.6 | 8.97 | 8.97 | +0.21 (+2.40%) | 27,081,170 |
| 22 Mar 2024 | CNY | 8.5 | 9.2 | 8.36 | 8.76 | 8.76 | +0.16 (+1.86%) | 28,827,440 |
| 21 Mar 2024 | CNY | 8.38 | 8.73 | 8.35 | 8.6 | 8.6 | +0.22 (+2.63%) | 22,933,480 |
| 20 Mar 2024 | CNY | 8.43 | 8.47 | 8.27 | 8.38 | 8.38 | -0.02 (-0.24%) | 9,790,190 |
| 19 Mar 2024 | CNY | 8.34 | 8.47 | 8.29 | 8.4 | 8.4 | +0.06 (+0.72%) | 11,992,520 |
| 18 Mar 2024 | CNY | 8.31 | 8.36 | 8.23 | 8.34 | 8.34 | +0.03 (+0.36%) | 12,205,620 |
| 15 Mar 2024 | CNY | 8.18 | 8.32 | 8.12 | 8.31 | 8.31 | +0.06 (+0.73%) | 10,103,570 |
| 14 Mar 2024 | CNY | 8.4 | 8.41 | 8.08 | 8.25 | 8.25 | -0.12 (-1.43%) | 13,584,500 |
| 13 Mar 2024 | CNY | 8.54 | 8.58 | 8.32 | 8.37 | 8.37 | -0.1 (-1.18%) | 14,494,550 |
| 12 Mar 2024 | CNY | 8.52 | 8.59 | 8.3 | 8.47 | 8.47 | -0.05 (-0.59%) | 21,666,020 |
| 11 Mar 2024 | CNY | 7.99 | 8.78 | 7.99 | 8.52 | 8.52 | +0.54 (+6.77%) | 34,387,170 |
| 8 Mar 2024 | CNY | 8.28 | 8.28 | 7.95 | 7.98 | 7.98 | -0.3 (-3.62%) | 24,737,020 |
| 7 Mar 2024 | CNY | 7.58 | 8.28 | 7.54 | 8.28 | 8.28 | +0.75 (+9.96%) | 34,716,520 |
| 6 Mar 2024 | CNY | 7.35 | 7.56 | 7.35 | 7.53 | 7.53 | +0.09 (+1.21%) | 11,215,960 |
| 5 Mar 2024 | CNY | 7.74 | 7.77 | 7.41 | 7.44 | 7.44 | -0.37 (-4.74%) | 15,389,600 |
| 4 Mar 2024 | CNY | 8.06 | 8.06 | 7.72 | 7.81 | 7.81 | -0.26 (-3.22%) | 13,493,070 |
| 1 Mar 2024 | CNY | 8.02 | 8.23 | 7.87 | 8.07 | 8.07 | +0.06 (+0.75%) | 18,021,680 |
| 29 Feb 2024 | CNY | 7.8 | 8.04 | 7.65 | 8.01 | 8.01 | -0.03 (-0.37%) | 18,055,250 |
