| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 9.98 | 10.06 | 9.88 | 9.92 | 9.92 | -0.09 (-0.90%) | 12,680,376 |
| 1 Apr 2024 | CNY | 9.79 | 10.02 | 9.75 | 10.01 | 10.01 | +0.29 (+2.98%) | 16,811,930 |
| 29 Mar 2024 | CNY | 9.65 | 9.72 | 9.58 | 9.72 | 9.72 | +0.1 (+1.04%) | 4,646,620 |
| 28 Mar 2024 | CNY | 9.57 | 9.69 | 9.46 | 9.62 | 9.62 | +0.08 (+0.84%) | 10,632,590 |
| 27 Mar 2024 | CNY | 9.65 | 9.74 | 9.53 | 9.54 | 9.54 | -0.1 (-1.04%) | 9,910,726 |
| 26 Mar 2024 | CNY | 9.64 | 9.69 | 9.57 | 9.64 | 9.64 | +0.02 (+0.21%) | 9,293,221 |
| 25 Mar 2024 | CNY | 9.8 | 9.85 | 9.61 | 9.62 | 9.62 | -0.21 (-2.14%) | 12,035,180 |
| 22 Mar 2024 | CNY | 10 | 10.04 | 9.75 | 9.83 | 9.83 | -0.17 (-1.70%) | 12,647,202 |
| 21 Mar 2024 | CNY | 10.08 | 10.15 | 9.99 | 10 | 10 | -0.12 (-1.19%) | 11,333,018 |
| 20 Mar 2024 | CNY | 10.01 | 10.17 | 9.93 | 10.12 | 10.12 | +0.07 (+0.70%) | 12,612,893 |
| 19 Mar 2024 | CNY | 10.17 | 10.18 | 10.04 | 10.05 | 10.05 | -0.12 (-1.18%) | 13,399,538 |
| 18 Mar 2024 | CNY | 10.03 | 10.18 | 9.95 | 10.17 | 10.17 | +0.2 (+2.01%) | 17,104,350 |
| 15 Mar 2024 | CNY | 9.88 | 10.01 | 9.8 | 9.97 | 9.97 | +0.01 (+0.10%) | 13,217,090 |
| 14 Mar 2024 | CNY | 10.16 | 10.24 | 9.92 | 9.96 | 9.96 | +0.01 (+0.10%) | 18,695,886 |
| 13 Mar 2024 | CNY | 9.88 | 9.98 | 9.8 | 9.95 | 9.95 | +0.04 (+0.40%) | 12,438,673 |
| 12 Mar 2024 | CNY | 9.77 | 9.94 | 9.73 | 9.91 | 9.91 | +0.18 (+1.85%) | 14,562,692 |
| 11 Mar 2024 | CNY | 9.59 | 9.74 | 9.51 | 9.73 | 9.73 | +0.17 (+1.78%) | 11,983,224 |
| 8 Mar 2024 | CNY | 9.58 | 9.71 | 9.51 | 9.56 | 9.56 | +0.05 (+0.53%) | 11,540,380 |
| 7 Mar 2024 | CNY | 9.73 | 9.8 | 9.51 | 9.51 | 9.51 | -0.25 (-2.56%) | 12,861,860 |
| 6 Mar 2024 | CNY | 9.89 | 9.9 | 9.7 | 9.76 | 9.76 | -0.14 (-1.41%) | 10,213,043 |
| 5 Mar 2024 | CNY | 9.87 | 9.93 | 9.81 | 9.9 | 9.9 | -0.03 (-0.30%) | 10,940,521 |
| 4 Mar 2024 | CNY | 9.87 | 10.03 | 9.83 | 9.93 | 9.93 | +0.02 (+0.20%) | 13,895,341 |
| 1 Mar 2024 | CNY | 10 | 10.04 | 9.84 | 9.91 | 9.91 | -0.07 (-0.70%) | 11,814,153 |
| 29 Feb 2024 | CNY | 9.67 | 10.05 | 9.67 | 9.98 | 9.98 | +0.25 (+2.57%) | 17,112,734 |
| 28 Feb 2024 | CNY | 9.88 | 10.15 | 9.73 | 9.73 | 9.73 | -0.12 (-1.22%) | 21,941,676 |
| 27 Feb 2024 | CNY | 9.72 | 9.89 | 9.66 | 9.85 | 9.85 | +0.18 (+1.86%) | 14,730,978 |
| 26 Feb 2024 | CNY | 9.61 | 9.78 | 9.53 | 9.67 | 9.67 | +0.02 (+0.21%) | 14,758,141 |
| 23 Feb 2024 | CNY | 9.74 | 9.75 | 9.55 | 9.65 | 9.65 | -0.1 (-1.03%) | 13,874,920 |
| 22 Feb 2024 | CNY | 9.71 | 9.79 | 9.64 | 9.75 | 9.75 | +0.03 (+0.31%) | 12,900,899 |
| 21 Feb 2024 | CNY | 9.75 | 9.94 | 9.59 | 9.72 | 9.72 | -0.04 (-0.41%) | 15,740,454 |
